The closing price for International Business Machines (IBM) in 2020 was $100.37, on December 31, 2020. It was down 1.9% for the year. The latest price is $224.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $99.05 | $100.49 | $98.87 | $100.37 | 3,738,822 |
December 30 2020 | $98.71 | $99.55 | $98.58 | $99.14 | 3,535,794 |
December 29 2020 | $99.95 | $100.05 | $98.27 | $98.71 | 3,647,402 |
December 28 2020 | $99.75 | $100.95 | $99.24 | $99.53 | 3,781,499 |
December 24 2020 | $99.67 | $99.75 | $99.04 | $99.42 | 1,842,111 |
December 23 2020 | $98.78 | $99.84 | $98.67 | $98.79 | 2,817,819 |
December 22 2020 | $98.32 | $99.05 | $97.61 | $98.56 | 4,535,561 |
December 21 2020 | $98.85 | $99.02 | $97.06 | $98.39 | 6,397,022 |
December 18 2020 | $100.14 | $100.79 | $99.65 | $100.35 | 7,900,229 |
December 17 2020 | $100.53 | $100.54 | $99.60 | $100.11 | 3,962,248 |
December 16 2020 | $100.41 | $100.92 | $99.90 | $100.11 | 4,738,485 |
December 15 2020 | $99.18 | $100.41 | $98.43 | $100.41 | 4,556,585 |
December 14 2020 | $99.93 | $100.66 | $98.45 | $98.50 | 5,282,300 |
December 11 2020 | $98.94 | $100.08 | $98.56 | $99.09 | 4,687,544 |
December 10 2020 | $100.75 | $101.21 | $99.62 | $99.64 | 5,024,147 |
December 09 2020 | $100.31 | $101.82 | $100.23 | $101.10 | 6,813,121 |
December 08 2020 | $99.93 | $100.73 | $99.38 | $100.24 | 5,643,170 |
December 07 2020 | $100.86 | $101.24 | $99.33 | $99.43 | 8,701,151 |
December 04 2020 | $98.85 | $101.57 | $98.59 | $101.42 | 5,776,849 |
December 03 2020 | $99.00 | $99.56 | $98.31 | $98.56 | 4,757,417 |
December 02 2020 | $97.96 | $99.38 | $97.61 | $99.37 | 3,860,472 |
December 01 2020 | $98.79 | $100.33 | $98.14 | $98.20 | 5,553,319 |
November 30 2020 | $98.95 | $99.67 | $98.15 | $98.49 | 6,263,448 |
November 27 2020 | $99.03 | $99.92 | $98.80 | $99.15 | 2,187,395 |
November 25 2020 | $98.02 | $99.14 | $97.37 | $99.03 | 4,326,151 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
