The closing price for International Business Machines (IBM) last year was $157.84, on December 29. It was up 21.7% for the year. The latest price is $224.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $158.04 | $158.45 | $157.15 | $157.84 | 2,525,600 |
December 28 2023 | $158.24 | $158.24 | $157.70 | $158.04 | 2,071,300 |
December 27 2023 | $157.45 | $157.93 | $157.01 | $157.76 | 3,234,600 |
December 26 2023 | $156.57 | $157.61 | $156.40 | $157.52 | 1,772,400 |
December 22 2023 | $155.48 | $156.74 | $155.38 | $156.48 | 2,439,800 |
December 21 2023 | $154.99 | $155.46 | $153.97 | $155.17 | 2,982,900 |
December 20 2023 | $155.66 | $156.16 | $154.43 | $154.47 | 4,865,800 |
December 19 2023 | $156.16 | $156.62 | $155.69 | $155.92 | 3,766,600 |
December 18 2023 | $156.57 | $157.63 | $155.94 | $157.06 | 3,677,300 |
December 15 2023 | $156.64 | $158.37 | $156.39 | $156.57 | 11,015,600 |
December 14 2023 | $157.25 | $157.80 | $154.56 | $157.23 | 6,129,800 |
December 13 2023 | $158.64 | $159.22 | $157.06 | $157.91 | 4,989,100 |
December 12 2023 | $157.57 | $160.54 | $157.24 | $158.96 | 5,292,300 |
December 11 2023 | $157.01 | $157.94 | $156.30 | $157.81 | 6,077,200 |
December 08 2023 | $154.42 | $156.39 | $154.42 | $156.31 | 4,560,400 |
December 07 2023 | $155.38 | $155.84 | $154.39 | $154.63 | 3,665,500 |
December 06 2023 | $155.95 | $156.69 | $154.43 | $154.69 | 3,555,900 |
December 05 2023 | $155.15 | $156.80 | $155.11 | $155.76 | 4,556,700 |
December 04 2023 | $154.70 | $157.11 | $154.70 | $155.48 | 5,779,000 |
December 01 2023 | $152.88 | $154.99 | $152.49 | $154.95 | 4,871,000 |
November 30 2023 | $151.48 | $153.07 | $151.42 | $153.03 | 6,740,600 |
November 29 2023 | $150.70 | $152.02 | $150.58 | $150.95 | 3,568,900 |
November 28 2023 | $150.02 | $150.32 | $149.46 | $150.22 | 2,666,200 |
November 27 2023 | $149.58 | $150.69 | $149.35 | $150.14 | 4,053,100 |
November 24 2023 | $149.72 | $149.98 | $148.55 | $149.77 | 1,799,200 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
