The closing price for International Business Machines (IBM) between January 1, 2024 and January 31, 2025 is $222.65, yesterday. It is up 41.7% in that time. The latest price is $222.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 03 2025 | $220.55 | $223.66 | $220.55 | $222.65 | 3,872,100 |
January 02 2025 | $221.82 | $222.49 | $217.60 | $219.94 | 2,573,600 |
December 31 2024 | $220.72 | $221.05 | $218.44 | $219.83 | 2,270,200 |
December 30 2024 | $220.54 | $221.59 | $217.65 | $220.25 | 2,094,200 |
December 27 2024 | $223.14 | $224.42 | $221.41 | $222.78 | 1,810,300 |
December 26 2024 | $223.31 | $225.40 | $222.55 | $224.89 | 3,286,500 |
December 24 2024 | $222.27 | $224.44 | $221.54 | $224.41 | 1,186,200 |
December 23 2024 | $222.81 | $223.74 | $221.08 | $221.93 | 2,988,100 |
December 20 2024 | $222.73 | $227.68 | $221.68 | $223.36 | 12,423,200 |
December 19 2024 | $224.42 | $226.20 | $222.98 | $223.92 | 4,427,200 |
December 18 2024 | $229.04 | $229.04 | $220.03 | $220.17 | 4,152,500 |
December 17 2024 | $229.23 | $230.20 | $227.62 | $228.97 | 3,651,300 |
December 16 2024 | $230.73 | $231.03 | $226.88 | $229.33 | 3,610,300 |
December 13 2024 | $232.25 | $233.78 | $230.26 | $230.82 | 2,757,400 |
December 12 2024 | $230.66 | $233.89 | $230.38 | $232.26 | 4,515,700 |
December 11 2024 | $232.69 | $233.00 | $229.13 | $230.12 | 3,872,700 |
December 10 2024 | $228.40 | $234.39 | $227.80 | $231.72 | 4,769,500 |
December 09 2024 | $238.00 | $239.35 | $228.91 | $230.00 | 4,970,400 |
December 06 2024 | $234.43 | $238.38 | $234.22 | $238.04 | 4,028,400 |
December 05 2024 | $233.55 | $236.52 | $233.46 | $234.75 | 4,791,100 |
December 04 2024 | $230.00 | $233.74 | $229.35 | $233.49 | 4,104,200 |
December 03 2024 | $227.24 | $229.11 | $226.67 | $229.00 | 3,163,800 |
December 02 2024 | $227.50 | $228.38 | $225.51 | $227.39 | 2,655,900 |
November 29 2024 | $227.75 | $230.36 | $227.19 | $227.41 | 2,640,300 |
November 27 2024 | $228.83 | $229.19 | $224.27 | $226.92 | 2,995,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
