The closing price for International Business Machines (IBM) in April 2024 was $160.79, on April 30. It was down 12.5% for the month. The latest price is $245.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $161.07 | $161.34 | $159.88 | $160.79 | 6,011,600 |
April 29 2024 | $161.95 | $162.75 | $160.82 | $161.98 | 5,242,200 |
April 26 2024 | $162.05 | $162.41 | $160.34 | $161.69 | 8,983,800 |
April 25 2024 | $162.73 | $166.84 | $160.27 | $163.42 | 16,702,200 |
April 24 2024 | $177.21 | $178.30 | $175.50 | $178.11 | 7,616,600 |
April 23 2024 | $176.79 | $178.67 | $173.18 | $176.26 | 5,950,200 |
April 22 2024 | $176.51 | $177.36 | $174.58 | $175.98 | 3,076,500 |
April 19 2024 | $176.50 | $176.85 | $174.70 | $175.67 | 3,037,600 |
April 18 2024 | $176.42 | $177.49 | $174.31 | $175.57 | 2,886,700 |
April 17 2024 | $178.17 | $178.66 | $175.87 | $177.14 | 3,003,000 |
April 16 2024 | $179.55 | $179.67 | $176.91 | $177.77 | 4,473,700 |
April 15 2024 | $179.53 | $181.38 | $175.00 | $175.35 | 3,528,100 |
April 12 2024 | $178.01 | $179.15 | $175.78 | $176.34 | 3,545,100 |
April 11 2024 | $179.99 | $180.72 | $178.58 | $179.85 | 2,861,700 |
April 10 2024 | $181.32 | $181.81 | $179.49 | $179.99 | 3,081,700 |
April 09 2024 | $184.34 | $185.03 | $180.59 | $183.15 | 2,794,200 |
April 08 2024 | $183.08 | $184.05 | $182.76 | $183.65 | 2,678,300 |
April 05 2024 | $182.46 | $184.13 | $181.90 | $182.99 | 2,013,600 |
April 04 2024 | $185.75 | $186.99 | $181.25 | $181.83 | 2,983,900 |
April 03 2024 | $182.46 | $185.13 | $182.36 | $184.69 | 2,826,200 |
April 02 2024 | $182.99 | $183.63 | $181.50 | $182.74 | 2,693,500 |
April 01 2024 | $183.82 | $184.26 | $182.39 | $183.65 | 2,364,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
