The closing price for International Business Machines (IBM) in September 2024 was $217.90, on September 30. It was up 9.5% for the month. The latest price is $246.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $217.48 | $218.14 | $215.87 | $217.90 | 3,543,400 |
September 27 2024 | $219.79 | $220.93 | $217.60 | $217.66 | 3,830,300 |
September 26 2024 | $218.92 | $220.78 | $218.18 | $220.22 | 2,673,200 |
September 25 2024 | $217.99 | $218.66 | $216.99 | $218.05 | 2,537,800 |
September 24 2024 | $216.62 | $218.01 | $215.02 | $217.79 | 3,183,900 |
September 23 2024 | $214.87 | $217.45 | $214.15 | $217.33 | 4,074,800 |
September 20 2024 | $211.25 | $214.72 | $210.67 | $214.57 | 9,958,800 |
September 19 2024 | $214.88 | $215.34 | $207.34 | $210.81 | 5,279,600 |
September 18 2024 | $211.05 | $213.74 | $210.52 | $211.85 | 3,482,800 |
September 17 2024 | $214.13 | $215.69 | $209.94 | $211.05 | 5,635,200 |
September 16 2024 | $212.78 | $214.77 | $212.42 | $214.04 | 4,176,100 |
September 13 2024 | $209.42 | $212.98 | $209.08 | $211.70 | 4,572,300 |
September 12 2024 | $206.98 | $209.59 | $205.28 | $208.57 | 4,616,400 |
September 11 2024 | $204.77 | $207.10 | $200.12 | $206.87 | 5,554,300 |
September 10 2024 | $201.26 | $202.87 | $199.95 | $202.37 | 3,070,600 |
September 09 2024 | $199.04 | $202.10 | $198.53 | $200.60 | 3,705,000 |
September 06 2024 | $199.47 | $201.17 | $196.47 | $197.85 | 3,304,500 |
September 05 2024 | $201.15 | $202.99 | $198.07 | $199.68 | 3,229,200 |
September 04 2024 | $197.87 | $201.42 | $197.62 | $201.17 | 3,142,500 |
September 03 2024 | $199.01 | $201.78 | $197.33 | $198.39 | 3,874,700 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
