The closing price for International Business Machines (IBM) in November 2024 was $225.91, on November 29. It was up 10.3% for the month. The latest price is $246.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $226.24 | $228.84 | $225.69 | $225.91 | 2,640,300 |
November 27 2024 | $227.32 | $227.67 | $222.79 | $225.42 | 2,995,100 |
November 26 2024 | $225.23 | $227.46 | $224.02 | $227.32 | 4,449,500 |
November 25 2024 | $221.87 | $224.92 | $221.18 | $224.63 | 7,189,300 |
November 22 2024 | $221.87 | $225.70 | $219.43 | $221.49 | 5,320,700 |
November 21 2024 | $214.38 | $221.16 | $213.85 | $220.93 | 5,236,400 |
November 20 2024 | $209.60 | $213.54 | $208.38 | $213.18 | 4,562,900 |
November 19 2024 | $205.13 | $208.94 | $204.83 | $208.86 | 2,860,700 |
November 18 2024 | $205.63 | $207.04 | $204.01 | $206.71 | 3,405,900 |
November 15 2024 | $206.09 | $207.11 | $202.72 | $203.63 | 3,986,500 |
November 14 2024 | $208.61 | $209.11 | $204.98 | $207.61 | 6,372,900 |
November 13 2024 | $208.11 | $210.01 | $207.69 | $209.52 | 3,247,800 |
November 12 2024 | $210.50 | $211.62 | $207.68 | $209.46 | 2,817,800 |
November 11 2024 | $211.32 | $212.31 | $210.41 | $210.50 | 3,013,000 |
November 08 2024 | $211.08 | $213.58 | $209.72 | $210.65 | 3,201,000 |
November 07 2024 | $210.57 | $211.44 | $208.88 | $210.62 | 3,675,800 |
November 06 2024 | $210.41 | $211.25 | $207.34 | $210.53 | 3,934,400 |
November 05 2024 | $203.21 | $205.13 | $202.61 | $204.59 | 2,441,500 |
November 04 2024 | $204.66 | $204.71 | $202.84 | $203.35 | 2,593,900 |
November 01 2024 | $204.78 | $206.82 | $204.43 | $205.26 | 3,334,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
