The closing price for International Business Machines (IBM) in December 2023 was $159.09, on December 29. It was up 3.2% for the month. The latest price is $216.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $159.28 | $159.70 | $158.39 | $159.09 | 2,525,600 |
December 28 2023 | $159.49 | $159.49 | $158.94 | $159.28 | 2,071,300 |
December 27 2023 | $158.69 | $159.18 | $158.24 | $159.00 | 3,234,600 |
December 26 2023 | $157.80 | $158.85 | $157.63 | $158.76 | 1,772,400 |
December 22 2023 | $156.70 | $157.98 | $156.61 | $157.72 | 2,439,800 |
December 21 2023 | $156.21 | $156.69 | $155.18 | $156.39 | 2,982,900 |
December 20 2023 | $156.89 | $157.39 | $155.64 | $155.68 | 4,865,800 |
December 19 2023 | $157.39 | $157.85 | $156.92 | $157.15 | 3,766,600 |
December 18 2023 | $157.80 | $158.87 | $157.17 | $158.30 | 3,677,300 |
December 15 2023 | $157.87 | $159.61 | $157.62 | $157.80 | 11,015,600 |
December 14 2023 | $158.48 | $159.04 | $155.78 | $158.47 | 6,129,800 |
December 13 2023 | $159.89 | $160.47 | $158.30 | $159.16 | 4,989,100 |
December 12 2023 | $158.82 | $161.80 | $158.48 | $160.22 | 5,292,300 |
December 11 2023 | $158.24 | $159.19 | $157.53 | $159.05 | 6,077,200 |
December 08 2023 | $155.63 | $157.62 | $155.63 | $157.54 | 4,560,400 |
December 07 2023 | $156.61 | $157.06 | $155.61 | $155.85 | 3,665,500 |
December 06 2023 | $157.18 | $157.92 | $155.64 | $155.91 | 3,555,900 |
December 05 2023 | $156.37 | $158.04 | $156.34 | $156.99 | 4,556,700 |
December 04 2023 | $155.92 | $158.35 | $155.92 | $156.70 | 5,779,000 |
December 01 2023 | $154.09 | $156.21 | $153.69 | $156.17 | 4,871,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
