The closing price for International Business Machines (IBM) in 2008 was $46.27, on December 31, 2008. It was down 21.4% for the year. The latest price is $248.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $45.91 | $46.73 | $45.91 | $46.27 | 6,974,414 |
December 30 2008 | $44.99 | $45.98 | $44.82 | $45.93 | 6,040,022 |
December 29 2008 | $44.93 | $44.93 | $43.81 | $44.67 | 6,341,480 |
December 26 2008 | $44.49 | $44.97 | $44.28 | $44.71 | 3,243,960 |
December 24 2008 | $44.28 | $44.65 | $43.94 | $44.27 | 2,526,299 |
December 23 2008 | $45.27 | $45.53 | $44.05 | $44.31 | 6,667,622 |
December 22 2008 | $45.78 | $45.88 | $44.16 | $45.08 | 7,409,132 |
December 19 2008 | $46.85 | $46.85 | $45.61 | $45.92 | 13,701,136 |
December 18 2008 | $47.15 | $47.63 | $45.61 | $46.18 | 8,398,857 |
December 17 2008 | $46.97 | $47.98 | $46.54 | $47.19 | 8,987,232 |
December 16 2008 | $45.69 | $47.74 | $45.56 | $47.50 | 12,091,551 |
December 15 2008 | $45.36 | $45.93 | $43.98 | $45.50 | 9,255,217 |
December 12 2008 | $43.26 | $45.60 | $42.91 | $45.19 | 10,859,258 |
December 11 2008 | $44.81 | $45.55 | $43.85 | $44.30 | 11,173,790 |
December 10 2008 | $46.15 | $46.72 | $44.99 | $45.55 | 8,563,602 |
December 09 2008 | $46.08 | $46.97 | $45.19 | $45.46 | 9,786,794 |
December 08 2008 | $45.39 | $47.21 | $44.93 | $46.65 | 11,691,770 |
December 05 2008 | $42.21 | $44.81 | $41.40 | $44.31 | 11,727,752 |
December 04 2008 | $44.00 | $44.44 | $41.88 | $42.57 | 11,416,044 |
December 03 2008 | $43.22 | $44.53 | $42.33 | $44.35 | 10,206,659 |
December 02 2008 | $42.77 | $43.98 | $41.86 | $43.89 | 9,733,239 |
December 01 2008 | $44.50 | $44.73 | $42.22 | $42.28 | 10,737,190 |
November 28 2008 | $44.53 | $45.03 | $44.04 | $44.86 | 4,088,082 |
November 26 2008 | $43.72 | $44.97 | $43.22 | $44.90 | 8,619,668 |
November 25 2008 | $44.73 | $45.30 | $43.00 | $44.34 | 13,095,606 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
