The closing price for International Business Machines (IBM) in 2005 was $43.22, on December 30, 2005. It was down 16.2% for the year. The latest price is $252.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $43.03 | $43.37 | $42.88 | $43.22 | 5,699,654 |
December 29 2005 | $43.53 | $43.67 | $43.23 | $43.32 | 4,140,486 |
December 28 2005 | $43.69 | $43.94 | $43.53 | $43.66 | 4,013,293 |
December 27 2005 | $43.89 | $44.43 | $43.58 | $43.63 | 4,579,179 |
December 23 2005 | $44.16 | $44.27 | $43.84 | $43.89 | 3,782,545 |
December 22 2005 | $43.43 | $43.76 | $43.27 | $43.75 | 6,875,986 |
December 21 2005 | $43.35 | $44.16 | $43.35 | $43.70 | 7,161,753 |
December 20 2005 | $43.61 | $43.69 | $43.14 | $43.36 | 5,518,905 |
December 19 2005 | $43.76 | $43.95 | $43.45 | $43.51 | 5,214,728 |
December 16 2005 | $44.11 | $44.16 | $43.64 | $43.83 | 7,738,517 |
December 15 2005 | $43.57 | $43.97 | $43.51 | $43.92 | 6,439,071 |
December 14 2005 | $43.98 | $44.14 | $43.61 | $43.71 | 7,491,243 |
December 13 2005 | $44.43 | $44.64 | $43.90 | $44.01 | 13,122,384 |
December 12 2005 | $45.75 | $45.92 | $45.09 | $45.19 | 6,322,129 |
December 09 2005 | $45.64 | $45.79 | $45.39 | $45.72 | 6,759,043 |
December 08 2005 | $46.57 | $46.74 | $45.57 | $46.00 | 6,053,202 |
December 07 2005 | $46.79 | $47.28 | $46.50 | $46.65 | 5,527,064 |
December 06 2005 | $46.56 | $47.23 | $46.56 | $46.87 | 5,095,589 |
December 05 2005 | $46.48 | $46.61 | $46.11 | $46.49 | 4,208,686 |
December 02 2005 | $46.79 | $46.87 | $46.46 | $46.61 | 4,948,103 |
December 01 2005 | $46.87 | $47.18 | $46.82 | $46.90 | 4,883,251 |
November 30 2005 | $46.82 | $47.13 | $46.65 | $46.74 | 6,298,489 |
November 29 2005 | $46.89 | $47.29 | $46.80 | $46.84 | 5,383,762 |
November 28 2005 | $46.69 | $47.02 | $46.66 | $46.85 | 5,437,003 |
November 25 2005 | $46.77 | $46.96 | $46.59 | $46.69 | 2,300,468 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
