The closing price for International Business Machines (IBM) in October 2022 was $124.82, on October 31, 2022. It was up 15.1% for the month. The latest price is $261.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $124.61 | $125.25 | $123.30 | $124.82 | 4,915,300 |
October 28 2022 | $122.36 | $125.34 | $122.05 | $125.02 | 5,965,500 |
October 27 2022 | $122.35 | $123.12 | $121.36 | $121.64 | 3,993,200 |
October 26 2022 | $120.70 | $122.63 | $119.88 | $121.86 | 5,139,000 |
October 25 2022 | $119.14 | $120.32 | $118.51 | $119.98 | 5,957,600 |
October 24 2022 | $118.15 | $120.15 | $117.20 | $119.77 | 5,610,900 |
October 21 2022 | $115.89 | $118.11 | $115.16 | $117.25 | 7,201,300 |
October 20 2022 | $113.95 | $116.40 | $112.96 | $115.80 | 13,623,100 |
October 19 2022 | $110.44 | $111.87 | $110.11 | $110.58 | 5,906,600 |
October 18 2022 | $111.02 | $111.87 | $109.96 | $110.97 | 5,120,300 |
October 17 2022 | $109.94 | $110.91 | $109.60 | $109.68 | 5,458,600 |
October 14 2022 | $109.94 | $110.61 | $108.17 | $108.35 | 3,762,400 |
October 13 2022 | $104.79 | $110.25 | $104.30 | $109.93 | 5,837,500 |
October 12 2022 | $106.51 | $107.24 | $105.79 | $106.12 | 3,338,800 |
October 11 2022 | $106.02 | $107.62 | $105.55 | $106.33 | 4,043,100 |
October 10 2022 | $108.12 | $108.28 | $105.64 | $106.28 | 5,990,000 |
October 07 2022 | $109.67 | $109.94 | $106.57 | $107.25 | 4,499,700 |
October 06 2022 | $112.72 | $113.10 | $109.91 | $110.33 | 5,074,600 |
October 05 2022 | $112.56 | $114.14 | $112.13 | $113.49 | 3,212,900 |
October 04 2022 | $110.84 | $113.41 | $110.59 | $113.28 | 4,566,100 |
October 03 2022 | $108.46 | $110.31 | $107.95 | $109.68 | 4,261,700 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
