The closing price for International Business Machines (IBM) in September 2019 was $108.17, on September 30, 2019. It was up 7.8% for the month. The latest price is $252.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $106.91 | $109.02 | $106.91 | $108.17 | 4,171,866 |
September 27 2019 | $107.42 | $107.92 | $105.91 | $106.55 | 2,465,213 |
September 26 2019 | $106.49 | $107.02 | $105.19 | $106.78 | 2,416,051 |
September 25 2019 | $105.43 | $106.84 | $104.78 | $106.49 | 2,642,928 |
September 24 2019 | $106.00 | $106.29 | $104.93 | $105.39 | 3,380,254 |
September 23 2019 | $105.02 | $105.79 | $104.55 | $105.68 | 1,901,523 |
September 20 2019 | $106.55 | $106.99 | $105.49 | $105.53 | 5,432,296 |
September 19 2019 | $105.97 | $107.88 | $105.96 | $106.35 | 3,232,035 |
September 18 2019 | $105.66 | $105.85 | $104.52 | $105.79 | 2,074,846 |
September 17 2019 | $105.98 | $105.98 | $104.63 | $105.77 | 3,068,127 |
September 16 2019 | $106.04 | $106.84 | $105.83 | $105.98 | 2,017,211 |
September 13 2019 | $107.35 | $107.60 | $106.56 | $106.87 | 2,308,104 |
September 12 2019 | $107.13 | $107.14 | $105.53 | $106.83 | 2,620,648 |
September 11 2019 | $107.74 | $107.94 | $106.15 | $106.81 | 4,047,706 |
September 10 2019 | $106.37 | $108.20 | $106.34 | $107.89 | 5,208,766 |
September 09 2019 | $104.58 | $106.38 | $104.48 | $106.07 | 4,421,024 |
September 06 2019 | $105.27 | $105.27 | $104.48 | $104.56 | 2,695,333 |
September 05 2019 | $102.87 | $105.40 | $102.69 | $104.86 | 5,242,134 |
September 04 2019 | $100.95 | $101.48 | $100.53 | $101.40 | 2,351,303 |
September 03 2019 | $100.31 | $100.34 | $99.18 | $99.75 | 2,957,983 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
