ibm stock price 2014

The closing price for International Business Machines (IBM) in 2014 was $99.65, on December 31, 2014. It was down 12.2% for the year. The latest price is $223.33.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2014
$99.63
$100.31
$99.62
$99.65
4,196,447
December 30 2014
$99.39
$99.89
$99.25
$99.41
2,960,075
December 29 2014
$100.62
$100.83
$99.04
$99.70
3,485,063
December 26 2014
$100.79
$101.30
$100.63
$100.83
2,000,161
December 24 2014
$101.17
$101.24
$100.38
$100.51
1,954,033
December 23 2014
$100.76
$101.18
$100.38
$100.77
4,229,292
December 22 2014
$98.34
$100.57
$98.34
$100.27
4,897,895
December 19 2014
$97.82
$99.63
$97.82
$98.45
9,272,685
December 18 2014
$95.39
$97.94
$95.22
$97.94
7,638,310
December 17 2014
$94.11
$95.22
$93.86
$94.37
5,367,026
December 16 2014
$94.43
$96.21
$93.48
$94.04
7,094,600
December 15 2014
$96.85
$97.35
$94.93
$95.07
6,799,314
December 12 2014
$99.53
$99.69
$96.48
$96.51
9,007,838
December 11 2014
$99.89
$101.20
$99.70
$100.04
4,173,122
December 10 2014
$101.25
$101.45
$99.40
$99.70
4,260,149
December 09 2014
$99.90
$101.26
$99.88
$101.24
4,038,815
December 08 2014
$101.42
$101.42
$100.34
$100.53
2,982,146
December 05 2014
$101.62
$102.17
$101.19
$101.41
3,152,121
December 04 2014
$101.87
$102.17
$101.25
$101.89
4,036,932
December 03 2014
$100.91
$102.19
$100.62
$102.19
6,724,839
December 02 2014
$100.91
$101.08
$100.40
$101.04
3,625,122
December 01 2014
$100.40
$101.44
$100.22
$100.34
4,360,146
November 28 2014
$101.09
$101.47
$100.27
$100.73
2,516,153
November 26 2014
$100.58
$100.68
$100.01
$100.59
4,148,436
November 25 2014
$101.03
$101.55
$100.35
$100.47
4,249,270
Unlock 2x data
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.

Related Searches