The closing price for International Business Machines (IBM) in March 2024 was $185.98, on March 28. It was up 2.9% for the month. The latest price is $227.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $185.96 | $186.92 | $185.38 | $185.98 | 3,742,200 |
March 27 2024 | $184.65 | $185.98 | $183.68 | $185.82 | 3,693,300 |
March 26 2024 | $184.09 | $185.04 | $183.58 | $183.58 | 4,229,500 |
March 25 2024 | $185.30 | $185.84 | $183.83 | $183.87 | 3,718,300 |
March 22 2024 | $186.99 | $187.96 | $185.54 | $185.86 | 3,987,700 |
March 21 2024 | $187.97 | $188.33 | $185.05 | $186.89 | 6,013,600 |
March 20 2024 | $187.84 | $188.92 | $186.32 | $188.90 | 3,238,600 |
March 19 2024 | $186.50 | $188.53 | $185.32 | $188.30 | 5,317,300 |
March 18 2024 | $186.70 | $188.19 | $185.36 | $186.69 | 5,410,600 |
March 15 2024 | $186.98 | $188.02 | $185.73 | $186.09 | 8,827,900 |
March 14 2024 | $191.81 | $192.59 | $187.11 | $188.38 | 4,109,600 |
March 13 2024 | $192.40 | $192.93 | $190.23 | $191.57 | 3,993,300 |
March 12 2024 | $187.44 | $193.98 | $187.14 | $192.62 | 5,880,100 |
March 11 2024 | $190.00 | $190.28 | $185.90 | $186.73 | 4,725,100 |
March 08 2024 | $190.95 | $192.61 | $189.31 | $190.84 | 3,942,500 |
March 07 2024 | $192.43 | $193.55 | $191.02 | $191.41 | 4,604,500 |
March 06 2024 | $188.45 | $192.96 | $187.93 | $191.04 | 6,945,800 |
March 05 2024 | $186.99 | $188.88 | $185.60 | $186.94 | 5,653,600 |
March 04 2024 | $182.86 | $188.84 | $182.71 | $188.02 | 7,938,300 |
March 01 2024 | $180.65 | $183.47 | $180.35 | $183.29 | 4,017,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
