The closing price for International Business Machines (IBM) in 1979 was $4.28, on December 31, 1979. It was down 9.5% for the year. The latest price is $224.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1979 | $4.27 | $4.29 | $4.25 | $4.28 | 1,291,182 |
December 28 1979 | $4.29 | $4.29 | $4.25 | $4.27 | 1,168,173 |
December 27 1979 | $4.31 | $4.32 | $4.27 | $4.30 | 1,061,899 |
December 26 1979 | $4.31 | $4.33 | $4.28 | $4.31 | 683,247 |
December 24 1979 | $4.25 | $4.31 | $4.25 | $4.31 | 737,639 |
December 21 1979 | $4.33 | $4.33 | $4.25 | $4.25 | 1,450,174 |
December 20 1979 | $4.28 | $4.37 | $4.26 | $4.33 | 1,545,988 |
December 19 1979 | $4.25 | $4.29 | $4.20 | $4.28 | 2,087,816 |
December 18 1979 | $4.33 | $4.33 | $4.24 | $4.25 | 2,198,692 |
December 17 1979 | $4.38 | $4.38 | $4.34 | $4.34 | 1,166,081 |
December 14 1979 | $4.32 | $4.39 | $4.31 | $4.38 | 1,725,482 |
December 13 1979 | $4.33 | $4.33 | $4.29 | $4.32 | 1,379,465 |
December 12 1979 | $4.36 | $4.37 | $4.33 | $4.33 | 1,236,372 |
December 11 1979 | $4.41 | $4.43 | $4.36 | $4.36 | 1,648,078 |
December 10 1979 | $4.43 | $4.43 | $4.39 | $4.41 | 1,076,125 |
December 07 1979 | $4.47 | $4.49 | $4.41 | $4.43 | 2,436,762 |
December 06 1979 | $4.37 | $4.47 | $4.34 | $4.47 | 1,186,164 |
December 05 1979 | $4.35 | $4.41 | $4.35 | $4.37 | 1,579,878 |
December 04 1979 | $4.32 | $4.34 | $4.31 | $4.34 | 1,220,891 |
December 03 1979 | $4.33 | $4.33 | $4.28 | $4.32 | 874,038 |
November 30 1979 | $4.35 | $4.35 | $4.31 | $4.33 | 1,187,838 |
November 29 1979 | $4.37 | $4.40 | $4.34 | $4.37 | 1,366,913 |
November 28 1979 | $4.28 | $4.45 | $4.26 | $4.37 | 2,186,140 |
November 27 1979 | $4.29 | $4.33 | $4.27 | $4.28 | 2,839,681 |
November 26 1979 | $4.14 | $4.29 | $4.14 | $4.29 | 2,253,921 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
