The closing price for International Business Machines (IBM) in 2022 was $129.54, on December 30, 2022. It was up 10.3% for the year. The latest price is $224.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $129.22 | $129.55 | $128.22 | $129.54 | 2,858,000 |
December 29 2022 | $129.26 | $130.80 | $129.14 | $129.70 | 2,337,200 |
December 28 2022 | $130.93 | $131.31 | $128.68 | $128.74 | 2,539,500 |
December 27 2022 | $130.31 | $131.22 | $129.85 | $130.95 | 2,742,400 |
December 23 2022 | $129.27 | $130.43 | $128.36 | $130.24 | 2,092,500 |
December 22 2022 | $129.60 | $130.05 | $127.45 | $129.53 | 3,337,100 |
December 21 2022 | $130.42 | $131.56 | $129.62 | $130.69 | 3,793,700 |
December 20 2022 | $127.66 | $130.04 | $127.20 | $129.90 | 5,156,500 |
December 19 2022 | $128.87 | $129.13 | $126.15 | $127.68 | 5,282,900 |
December 16 2022 | $129.87 | $130.49 | $127.78 | $128.87 | 9,834,400 |
December 15 2022 | $136.56 | $136.98 | $130.18 | $130.89 | 6,687,000 |
December 14 2022 | $138.35 | $139.67 | $136.49 | $137.79 | 4,205,900 |
December 13 2022 | $138.26 | $140.87 | $137.87 | $138.44 | 8,811,500 |
December 12 2022 | $135.91 | $137.19 | $135.10 | $137.19 | 4,032,800 |
December 09 2022 | $135.53 | $136.39 | $135.13 | $135.21 | 3,047,600 |
December 08 2022 | $135.99 | $137.14 | $135.50 | $135.88 | 2,665,700 |
December 07 2022 | $135.46 | $136.17 | $134.51 | $135.41 | 3,971,300 |
December 06 2022 | $135.44 | $135.90 | $134.88 | $135.62 | 2,847,600 |
December 05 2022 | $136.02 | $136.93 | $134.98 | $135.54 | 2,784,600 |
December 02 2022 | $136.20 | $137.15 | $135.83 | $136.69 | 2,900,000 |
December 01 2022 | $137.90 | $137.93 | $135.47 | $137.15 | 4,495,900 |
November 30 2022 | $134.41 | $137.59 | $133.94 | $136.91 | 6,377,600 |
November 29 2022 | $134.16 | $135.32 | $133.96 | $134.69 | 2,754,700 |
November 28 2022 | $136.06 | $136.30 | $134.18 | $134.41 | 3,538,100 |
November 25 2022 | $136.33 | $137.45 | $136.17 | $136.42 | 2,075,200 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
