The closing price for International Business Machines (IBM) in September 2023 was $133.00, on September 29, 2023. It was down 4.7% for the month. The latest price is $244.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $134.61 | $134.74 | $132.35 | $133.00 | 5,703,600 |
September 28 2023 | $134.75 | $134.88 | $132.92 | $134.21 | 5,783,200 |
September 27 2023 | $136.20 | $136.34 | $134.39 | $135.72 | 4,439,800 |
September 26 2023 | $137.94 | $138.57 | $135.58 | $135.79 | 4,824,700 |
September 25 2023 | $138.95 | $139.76 | $138.64 | $138.86 | 2,694,200 |
September 22 2023 | $139.74 | $140.40 | $139.18 | $139.27 | 2,562,000 |
September 21 2023 | $141.25 | $141.49 | $139.65 | $139.71 | 4,944,600 |
September 20 2023 | $140.64 | $144.03 | $140.42 | $142.04 | 9,632,400 |
September 19 2023 | $137.46 | $139.09 | $137.13 | $138.90 | 3,945,400 |
September 18 2023 | $138.19 | $138.86 | $137.51 | $137.54 | 2,508,100 |
September 15 2023 | $139.46 | $140.16 | $137.96 | $138.40 | 6,231,400 |
September 14 2023 | $139.71 | $140.04 | $138.86 | $139.68 | 2,723,100 |
September 13 2023 | $138.36 | $139.33 | $138.33 | $138.93 | 2,627,800 |
September 12 2023 | $140.22 | $140.30 | $138.22 | $138.69 | 4,457,700 |
September 11 2023 | $140.84 | $141.04 | $139.90 | $140.66 | 3,273,600 |
September 08 2023 | $139.68 | $140.86 | $139.60 | $140.00 | 3,722,800 |
September 07 2023 | $140.42 | $141.04 | $139.73 | $139.85 | 3,332,900 |
September 06 2023 | $139.98 | $140.61 | $139.47 | $140.36 | 2,932,200 |
September 05 2023 | $140.22 | $141.25 | $139.89 | $140.42 | 3,731,300 |
September 01 2023 | $139.60 | $140.40 | $139.28 | $140.24 | 2,727,500 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
