The closing price for International Business Machines (IBM) in 2017 was $105.41, on December 29, 2017. It was down 4.6% for the year. The latest price is $232.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $105.93 | $106.31 | $105.41 | $105.41 | 3,480,147 |
December 28 2017 | $105.26 | $105.89 | $105.26 | $105.84 | 2,811,230 |
December 27 2017 | $105.09 | $105.25 | $104.86 | $105.21 | 2,248,168 |
December 26 2017 | $104.79 | $105.72 | $104.78 | $105.01 | 2,593,034 |
December 22 2017 | $104.31 | $105.13 | $104.09 | $104.78 | 3,128,168 |
December 21 2017 | $105.24 | $105.44 | $104.09 | $104.09 | 4,344,979 |
December 20 2017 | $105.57 | $105.74 | $104.97 | $105.09 | 3,959,842 |
December 19 2017 | $105.85 | $105.93 | $105.19 | $105.28 | 4,305,754 |
December 18 2017 | $105.53 | $105.94 | $105.27 | $105.35 | 5,327,069 |
December 15 2017 | $105.54 | $105.67 | $104.46 | $104.78 | 11,798,775 |
December 14 2017 | $106.22 | $106.58 | $105.61 | $105.81 | 4,850,720 |
December 13 2017 | $107.60 | $107.69 | $105.74 | $105.75 | 5,922,034 |
December 12 2017 | $108.08 | $108.46 | $106.61 | $107.69 | 6,612,603 |
December 11 2017 | $106.82 | $107.11 | $106.20 | $106.78 | 4,291,424 |
December 08 2017 | $106.49 | $106.52 | $105.50 | $106.37 | 3,682,234 |
December 07 2017 | $105.53 | $106.12 | $105.30 | $105.52 | 3,944,571 |
December 06 2017 | $105.88 | $107.34 | $105.87 | $105.88 | 3,567,592 |
December 05 2017 | $107.50 | $107.70 | $106.28 | $106.74 | 5,301,128 |
December 04 2017 | $107.16 | $107.74 | $106.55 | $107.50 | 4,878,858 |
December 01 2017 | $106.09 | $106.51 | $105.06 | $106.33 | 5,824,023 |
November 30 2017 | $105.57 | $106.09 | $105.18 | $105.79 | 6,799,837 |
November 29 2017 | $104.99 | $105.54 | $104.55 | $105.50 | 5,333,240 |
November 28 2017 | $104.68 | $105.08 | $104.23 | $104.76 | 4,156,490 |
November 27 2017 | $104.48 | $104.77 | $104.18 | $104.42 | 3,529,204 |
November 24 2017 | $104.40 | $104.58 | $103.98 | $104.33 | 1,247,878 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
