The closing price for International Business Machines (IBM) in 2018 was $81.63, on December 31, 2018. It was down 23.1% for the year. The latest price is $232.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $81.39 | $82.12 | $80.74 | $81.63 | 5,212,009 |
December 28 2018 | $82.03 | $82.45 | $80.79 | $81.18 | 5,352,905 |
December 27 2018 | $78.99 | $81.71 | $78.62 | $81.71 | 6,323,698 |
December 26 2018 | $77.56 | $80.00 | $76.08 | $80.00 | 6,951,507 |
December 24 2018 | $78.93 | $79.72 | $77.20 | $77.25 | 3,997,184 |
December 21 2018 | $80.79 | $82.79 | $79.31 | $79.67 | 10,864,279 |
December 20 2018 | $83.09 | $83.63 | $80.22 | $81.17 | 8,843,302 |
December 19 2018 | $84.13 | $86.37 | $83.29 | $83.62 | 7,300,871 |
December 18 2018 | $83.95 | $84.91 | $83.32 | $83.77 | 6,579,549 |
December 17 2018 | $85.51 | $86.02 | $82.64 | $83.38 | 7,713,727 |
December 14 2018 | $85.82 | $86.98 | $85.78 | $86.11 | 4,763,693 |
December 13 2018 | $87.09 | $87.47 | $86.30 | $86.70 | 4,177,306 |
December 12 2018 | $87.98 | $88.25 | $86.90 | $87.01 | 3,724,283 |
December 11 2018 | $88.51 | $88.92 | $86.18 | $86.82 | 5,275,083 |
December 10 2018 | $85.99 | $87.39 | $85.12 | $86.99 | 6,850,777 |
December 07 2018 | $88.98 | $89.09 | $85.37 | $85.71 | 7,342,502 |
December 06 2018 | $85.98 | $88.99 | $85.68 | $88.99 | 7,257,148 |
December 04 2018 | $89.41 | $89.71 | $87.14 | $87.33 | 6,276,732 |
December 03 2018 | $90.25 | $90.91 | $89.31 | $89.99 | 6,115,334 |
November 30 2018 | $87.37 | $89.55 | $87.24 | $89.25 | 7,585,174 |
November 29 2018 | $87.93 | $88.42 | $87.19 | $87.24 | 5,439,305 |
November 28 2018 | $86.91 | $88.40 | $86.34 | $88.34 | 5,339,307 |
November 27 2018 | $85.02 | $86.21 | $85.01 | $86.20 | 5,129,375 |
November 26 2018 | $85.01 | $86.36 | $84.79 | $85.86 | 5,241,611 |
November 23 2018 | $84.81 | $84.99 | $83.96 | $84.16 | 2,442,096 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
