The closing price for International Business Machines (IBM) in 1982 was $7.48, on December 31, 1982. It was up 75.7% for the year. The latest price is $261.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $7.51 | $7.55 | $7.47 | $7.48 | 1,563,561 |
December 30 1982 | $7.53 | $7.62 | $7.44 | $7.47 | 3,035,074 |
December 29 1982 | $7.49 | $7.56 | $7.42 | $7.51 | 3,346,782 |
December 28 1982 | $7.43 | $7.49 | $7.37 | $7.40 | 2,822,945 |
December 27 1982 | $7.40 | $7.53 | $7.26 | $7.49 | 2,707,048 |
December 23 1982 | $7.31 | $7.35 | $7.27 | $7.28 | 2,468,560 |
December 22 1982 | $7.39 | $7.49 | $7.27 | $7.27 | 4,245,923 |
December 21 1982 | $7.34 | $7.46 | $7.21 | $7.44 | 3,640,498 |
December 20 1982 | $7.26 | $7.36 | $7.15 | $7.19 | 2,568,558 |
December 17 1982 | $7.24 | $7.36 | $7.11 | $7.26 | 4,782,312 |
December 16 1982 | $7.03 | $7.09 | $6.96 | $7.06 | 4,175,214 |
December 15 1982 | $7.03 | $7.11 | $6.93 | $6.95 | 5,460,120 |
December 14 1982 | $7.26 | $7.48 | $7.04 | $7.07 | 5,386,482 |
December 13 1982 | $7.31 | $7.37 | $7.24 | $7.30 | 2,737,173 |
December 10 1982 | $7.29 | $7.40 | $7.18 | $7.21 | 4,006,180 |
December 09 1982 | $7.33 | $7.46 | $7.19 | $7.28 | 4,679,804 |
December 08 1982 | $7.46 | $7.58 | $7.35 | $7.35 | 5,495,684 |
December 07 1982 | $7.38 | $7.49 | $7.25 | $7.40 | 7,153,803 |
December 06 1982 | $7.07 | $7.29 | $6.83 | $7.21 | 4,828,336 |
December 03 1982 | $6.89 | $6.95 | $6.83 | $6.86 | 3,228,793 |
December 02 1982 | $6.83 | $6.94 | $6.73 | $6.86 | 6,439,594 |
December 01 1982 | $6.78 | $6.86 | $6.70 | $6.73 | 6,381,018 |
November 30 1982 | $6.57 | $6.73 | $6.41 | $6.73 | 4,250,107 |
November 29 1982 | $6.44 | $6.51 | $6.38 | $6.41 | 2,163,546 |
November 26 1982 | $6.48 | $6.50 | $6.45 | $6.48 | 1,576,113 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
