The closing price for International Business Machines (IBM) in November 2021 was $101.90, on November 30, 2021. It was down 0.7% for the month. The latest price is $261.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $102.25 | $103.76 | $101.34 | $101.90 | 9,252,700 |
November 29 2021 | $103.22 | $104.09 | $102.28 | $103.12 | 8,949,800 |
November 26 2021 | $100.07 | $101.24 | $99.69 | $100.78 | 3,322,000 |
November 24 2021 | $101.08 | $102.05 | $101.01 | $101.58 | 3,220,800 |
November 23 2021 | $101.63 | $102.63 | $100.98 | $101.63 | 4,912,800 |
November 22 2021 | $100.94 | $103.39 | $100.24 | $101.35 | 6,416,200 |
November 19 2021 | $101.37 | $101.43 | $100.31 | $100.99 | 5,380,200 |
November 18 2021 | $103.00 | $103.00 | $101.21 | $101.52 | 5,046,900 |
November 17 2021 | $103.02 | $103.84 | $102.49 | $102.74 | 4,043,300 |
November 16 2021 | $103.49 | $104.34 | $103.05 | $103.09 | 4,750,800 |
November 15 2021 | $104.02 | $104.56 | $102.95 | $103.44 | 5,046,300 |
November 12 2021 | $104.43 | $104.98 | $103.36 | $103.52 | 5,418,300 |
November 11 2021 | $105.21 | $105.98 | $104.49 | $104.66 | 4,643,300 |
November 10 2021 | $105.30 | $106.54 | $104.36 | $104.62 | 6,270,300 |
November 09 2021 | $106.65 | $106.95 | $104.65 | $105.16 | 7,236,600 |
November 08 2021 | $106.48 | $107.15 | $106.08 | $106.95 | 5,625,300 |
November 05 2021 | $104.28 | $106.29 | $104.28 | $106.15 | 6,790,500 |
November 04 2021 | $105.67 | $105.92 | $102.96 | $103.78 | 7,208,700 |
November 03 2021 | $103.63 | $104.50 | $103.18 | $104.37 | 5,670,784 |
November 02 2021 | $103.69 | $104.40 | $102.55 | $103.59 | 4,722,062 |
November 01 2021 | $102.66 | $103.70 | $101.67 | $103.67 | 6,177,153 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
