The closing price for International Business Machines (IBM) in 2021 was $117.09, on December 31, 2021. It was up 16.7% for the year. The latest price is $222.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $117.38 | $118.25 | $117.04 | $117.09 | 3,362,100 |
December 30 2021 | $117.17 | $117.71 | $116.80 | $117.31 | 3,158,100 |
December 29 2021 | $115.98 | $117.57 | $115.90 | $116.82 | 4,239,900 |
December 28 2021 | $115.28 | $116.70 | $115.27 | $116.18 | 3,445,200 |
December 27 2021 | $114.43 | $115.33 | $113.84 | $115.30 | 4,293,900 |
December 23 2021 | $113.88 | $114.72 | $113.46 | $114.43 | 3,649,000 |
December 22 2021 | $113.06 | $113.70 | $111.78 | $113.66 | 3,923,200 |
December 21 2021 | $111.83 | $113.30 | $111.83 | $112.98 | 4,856,000 |
December 20 2021 | $110.13 | $111.43 | $109.24 | $111.31 | 4,941,400 |
December 17 2021 | $110.26 | $112.69 | $109.68 | $111.60 | 10,379,000 |
December 16 2021 | $108.20 | $110.94 | $108.17 | $110.32 | 7,280,500 |
December 15 2021 | $108.45 | $109.34 | $107.03 | $107.85 | 4,990,000 |
December 14 2021 | $107.18 | $109.53 | $107.14 | $108.41 | 5,716,100 |
December 13 2021 | $108.41 | $108.94 | $105.81 | $107.38 | 6,847,500 |
December 10 2021 | $108.89 | $109.79 | $108.06 | $108.70 | 4,966,900 |
December 09 2021 | $107.00 | $108.58 | $106.69 | $108.25 | 4,601,100 |
December 08 2021 | $106.87 | $108.08 | $106.45 | $107.77 | 5,483,900 |
December 07 2021 | $105.54 | $106.94 | $105.18 | $106.50 | 5,194,000 |
December 06 2021 | $104.60 | $106.13 | $104.60 | $105.04 | 4,785,600 |
December 03 2021 | $102.81 | $104.56 | $102.81 | $104.10 | 6,630,100 |
December 02 2021 | $102.82 | $103.35 | $102.11 | $102.41 | 5,267,100 |
December 01 2021 | $103.59 | $104.18 | $102.36 | $102.42 | 5,958,300 |
November 30 2021 | $102.93 | $104.46 | $102.01 | $102.58 | 9,252,700 |
November 29 2021 | $103.91 | $104.78 | $102.96 | $103.81 | 8,949,800 |
November 26 2021 | $100.74 | $101.91 | $100.36 | $101.45 | 3,322,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
