The closing price for International Business Machines (IBM) this year is $222.97, on Friday. It is up 41.9% for the year. The latest price is $224.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2024 | $223.35 | $227.20 | $220.89 | $222.97 | 5,320,200 |
November 21 2024 | $215.81 | $222.63 | $215.27 | $222.40 | 5,236,400 |
November 20 2024 | $211.00 | $214.96 | $209.77 | $214.60 | 4,562,900 |
November 19 2024 | $206.50 | $210.33 | $206.19 | $210.25 | 2,860,700 |
November 18 2024 | $207.00 | $208.42 | $205.37 | $208.09 | 3,405,900 |
November 15 2024 | $207.46 | $208.49 | $204.07 | $204.99 | 3,986,500 |
November 14 2024 | $210.00 | $210.50 | $206.35 | $208.99 | 6,372,900 |
November 13 2024 | $209.50 | $211.41 | $209.07 | $210.92 | 3,247,800 |
November 12 2024 | $211.90 | $213.03 | $209.06 | $210.86 | 2,817,800 |
November 11 2024 | $212.72 | $213.73 | $211.81 | $211.90 | 3,013,000 |
November 08 2024 | $212.49 | $215.01 | $211.12 | $212.05 | 3,201,000 |
November 07 2024 | $211.97 | $212.84 | $210.27 | $212.02 | 3,675,800 |
November 06 2024 | $211.81 | $212.66 | $208.73 | $211.93 | 3,934,400 |
November 05 2024 | $204.56 | $206.49 | $203.96 | $205.95 | 2,441,500 |
November 04 2024 | $206.03 | $206.08 | $204.19 | $204.71 | 2,593,900 |
November 01 2024 | $206.15 | $208.20 | $205.79 | $206.62 | 3,334,100 |
October 31 2024 | $202.53 | $206.50 | $201.92 | $205.10 | 5,925,300 |
October 30 2024 | $207.84 | $209.47 | $202.66 | $203.30 | 6,956,600 |
October 29 2024 | $210.33 | $211.67 | $208.21 | $208.79 | 5,258,400 |
October 28 2024 | $213.82 | $214.56 | $211.04 | $211.25 | 4,993,300 |
October 25 2024 | $215.11 | $216.94 | $212.71 | $212.99 | 8,482,200 |
October 24 2024 | $219.07 | $219.59 | $214.47 | $216.68 | 11,193,400 |
October 23 2024 | $228.61 | $231.52 | $228.46 | $230.93 | 5,791,000 |
October 22 2024 | $230.18 | $231.15 | $228.87 | $230.44 | 3,180,800 |
October 21 2024 | $229.40 | $230.60 | $228.46 | $229.94 | 2,733,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
