The closing price for International Business Machines (IBM) in 2022 was $128.68, on December 30, 2022. It was up 10.3% for the year. The latest price is $243.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $128.36 | $128.69 | $127.37 | $128.68 | 2,858,000 |
December 29 2022 | $128.40 | $129.94 | $128.28 | $128.84 | 2,337,200 |
December 28 2022 | $130.06 | $130.44 | $127.83 | $127.89 | 2,539,500 |
December 27 2022 | $129.45 | $130.36 | $128.99 | $130.08 | 2,742,400 |
December 23 2022 | $128.41 | $129.57 | $127.51 | $129.38 | 2,092,500 |
December 22 2022 | $128.74 | $129.19 | $126.61 | $128.68 | 3,337,100 |
December 21 2022 | $129.55 | $130.69 | $128.77 | $129.83 | 3,793,700 |
December 20 2022 | $126.81 | $129.18 | $126.36 | $129.04 | 5,156,500 |
December 19 2022 | $128.02 | $128.27 | $125.31 | $126.84 | 5,282,900 |
December 16 2022 | $129.01 | $129.63 | $126.93 | $128.02 | 9,834,400 |
December 15 2022 | $135.65 | $136.07 | $129.31 | $130.03 | 6,687,000 |
December 14 2022 | $137.43 | $138.75 | $135.59 | $136.88 | 4,205,900 |
December 13 2022 | $137.34 | $139.94 | $136.96 | $137.53 | 8,811,500 |
December 12 2022 | $135.01 | $136.28 | $134.21 | $136.28 | 4,032,800 |
December 09 2022 | $134.63 | $135.49 | $134.24 | $134.31 | 3,047,600 |
December 08 2022 | $135.09 | $136.23 | $134.60 | $134.98 | 2,665,700 |
December 07 2022 | $134.57 | $135.27 | $133.62 | $134.51 | 3,971,300 |
December 06 2022 | $134.54 | $135.00 | $133.99 | $134.72 | 2,847,600 |
December 05 2022 | $135.12 | $136.03 | $134.08 | $134.64 | 2,784,600 |
December 02 2022 | $135.30 | $136.24 | $134.93 | $135.79 | 2,900,000 |
December 01 2022 | $136.99 | $137.01 | $134.58 | $136.24 | 4,495,900 |
November 30 2022 | $133.53 | $136.68 | $133.05 | $136.00 | 6,377,600 |
November 29 2022 | $133.27 | $134.42 | $133.08 | $133.80 | 2,754,700 |
November 28 2022 | $135.16 | $135.40 | $133.30 | $133.52 | 3,538,100 |
November 25 2022 | $135.42 | $136.54 | $135.27 | $135.52 | 2,075,200 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
