The closing price for International Business Machines (IBM) between January 1, 2023 and January 31, 2025 is $222.66, yesterday. It is up 71.6% in that time. The latest price is $224.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 13 2025 | $217.89 | $222.68 | $214.61 | $222.66 | 13,174,127 |
Week of January 06 2025 | $223.00 | $226.71 | $216.80 | $219.75 | 12,336,100 |
Week of December 30 2024 | $220.54 | $223.66 | $217.60 | $222.65 | 10,817,400 |
Week of December 23 2024 | $222.81 | $225.40 | $221.08 | $222.78 | 9,271,600 |
Week of December 16 2024 | $230.73 | $231.03 | $220.03 | $223.36 | 28,264,500 |
Week of December 09 2024 | $238.00 | $239.35 | $227.80 | $230.82 | 20,885,700 |
Week of December 02 2024 | $227.50 | $238.38 | $225.51 | $238.04 | 18,743,400 |
Week of November 25 2024 | $223.35 | $230.36 | $222.65 | $227.41 | 17,274,200 |
Week of November 18 2024 | $207.00 | $227.20 | $205.37 | $222.97 | 21,386,600 |
Week of November 11 2024 | $212.72 | $213.73 | $204.07 | $204.99 | 19,438,000 |
Week of November 04 2024 | $206.03 | $215.01 | $203.96 | $212.05 | 15,846,600 |
Week of October 28 2024 | $213.82 | $214.56 | $201.92 | $206.62 | 26,467,700 |
Week of October 21 2024 | $229.40 | $231.52 | $212.71 | $212.99 | 31,380,700 |
Week of October 14 2024 | $231.74 | $235.52 | $228.37 | $230.39 | 18,477,500 |
Week of October 07 2024 | $223.62 | $233.99 | $223.26 | $231.44 | 18,397,900 |
Week of September 30 2024 | $218.93 | $224.31 | $214.11 | $224.23 | 17,777,300 |
Week of September 23 2024 | $216.30 | $222.40 | $215.57 | $219.11 | 16,300,000 |
Week of September 16 2024 | $214.19 | $217.13 | $208.73 | $216.00 | 28,532,500 |
Week of September 09 2024 | $200.36 | $214.40 | $199.86 | $213.11 | 21,518,600 |
Week of September 02 2024 | $200.33 | $204.34 | $197.78 | $199.17 | 13,550,900 |
Week of August 26 2024 | $194.47 | $200.59 | $194.37 | $200.55 | 15,570,100 |
Week of August 19 2024 | $192.33 | $196.37 | $192.21 | $194.57 | 11,022,600 |
Week of August 12 2024 | $189.76 | $192.83 | $187.52 | $192.27 | 11,330,700 |
Week of August 05 2024 | $181.52 | $191.12 | $178.83 | $189.95 | 18,895,800 |
Week of July 29 2024 | $190.01 | $191.36 | $182.65 | $186.02 | 20,594,400 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
