The closing price for International Business Machines (IBM) last month was $254.01, on January 31. It was up 15.3% for the month. The latest price is $263.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $254.36 | $255.54 | $250.22 | $254.01 | 7,203,500 |
January 30 2025 | $248.35 | $260.07 | $245.38 | $256.56 | 15,381,900 |
January 29 2025 | $224.13 | $227.95 | $222.25 | $227.12 | 7,079,800 |
January 28 2025 | $222.84 | $224.28 | $220.30 | $224.17 | 4,485,400 |
January 27 2025 | $220.72 | $222.82 | $218.39 | $222.65 | 4,898,400 |
January 24 2025 | $223.78 | $225.31 | $222.32 | $223.31 | 3,232,900 |
January 23 2025 | $222.46 | $224.54 | $221.67 | $224.54 | 3,619,700 |
January 22 2025 | $220.51 | $222.92 | $218.89 | $221.78 | 4,759,500 |
January 21 2025 | $223.50 | $225.94 | $221.36 | $222.78 | 3,982,200 |
January 17 2025 | $224.46 | $224.46 | $222.16 | $223.30 | 5,506,800 |
January 16 2025 | $218.24 | $221.21 | $215.94 | $221.19 | 3,329,100 |
January 15 2025 | $219.41 | $220.21 | $216.57 | $218.57 | 2,951,600 |
January 14 2025 | $216.56 | $216.69 | $213.19 | $216.31 | 3,485,500 |
January 13 2025 | $216.45 | $218.14 | $213.33 | $215.96 | 3,716,800 |
January 10 2025 | $220.53 | $220.96 | $215.37 | $218.30 | 3,570,300 |
January 08 2025 | $222.43 | $223.41 | $219.37 | $221.70 | 2,619,800 |
January 07 2025 | $221.87 | $225.21 | $221.36 | $222.48 | 3,299,300 |
January 06 2025 | $221.52 | $222.87 | $219.29 | $221.20 | 2,846,700 |
January 03 2025 | $219.09 | $222.18 | $219.09 | $221.18 | 3,872,100 |
January 02 2025 | $220.35 | $221.02 | $216.16 | $218.48 | 2,579,500 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
