The closing price for International Business Machines (IBM) in September 1982 was $5.65, on September 30, 1982. It was up 4.4% for the month. The latest price is $250.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 1982 | $5.70 | $5.76 | $5.64 | $5.65 | 4,175,214 |
September 29 1982 | $5.81 | $5.88 | $5.73 | $5.75 | 3,476,904 |
September 28 1982 | $5.91 | $5.95 | $5.87 | $5.87 | 3,632,967 |
September 27 1982 | $5.88 | $5.93 | $5.83 | $5.90 | 2,052,252 |
September 24 1982 | $5.86 | $5.89 | $5.82 | $5.85 | 3,711,626 |
September 23 1982 | $5.85 | $5.90 | $5.79 | $5.88 | 5,246,736 |
September 22 1982 | $5.90 | $5.97 | $5.81 | $5.81 | 6,711,554 |
September 21 1982 | $5.83 | $5.91 | $5.75 | $5.91 | 5,529,993 |
September 20 1982 | $5.70 | $5.75 | $5.65 | $5.75 | 3,397,826 |
September 17 1982 | $5.71 | $5.75 | $5.68 | $5.70 | 3,040,931 |
September 16 1982 | $5.70 | $5.77 | $5.64 | $5.70 | 5,898,185 |
September 15 1982 | $5.62 | $5.67 | $5.56 | $5.65 | 3,936,307 |
September 14 1982 | $5.63 | $5.70 | $5.56 | $5.58 | 5,104,898 |
September 13 1982 | $5.55 | $5.62 | $5.47 | $5.61 | 3,044,278 |
September 10 1982 | $5.50 | $5.55 | $5.45 | $5.49 | 3,960,993 |
September 09 1982 | $5.58 | $5.64 | $5.52 | $5.53 | 3,268,122 |
September 08 1982 | $5.61 | $5.67 | $5.55 | $5.58 | 5,982,702 |
September 07 1982 | $5.56 | $5.60 | $5.52 | $5.58 | 4,691,519 |
September 03 1982 | $5.61 | $5.70 | $5.51 | $5.55 | 6,957,155 |
September 02 1982 | $5.45 | $5.54 | $5.34 | $5.49 | 3,973,545 |
September 01 1982 | $5.41 | $5.46 | $5.35 | $5.37 | 4,675,202 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
