The highest closing price for International Business Machines (IBM) last month was $228.83, on November 26. It was up 10.3% for the month. The latest price is $224.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $227.75 | $230.36 | $227.19 | $227.41 | 2,640,300 |
November 27 2024 | $228.83 | $229.19 | $224.27 | $226.92 | 2,995,100 |
November 26 2024 | $226.73 | $228.98 | $225.51 | $228.83 | 4,449,500 |
November 25 2024 | $223.35 | $226.42 | $222.65 | $226.13 | 7,189,300 |
November 22 2024 | $223.35 | $227.20 | $220.89 | $222.97 | 5,320,700 |
November 21 2024 | $215.81 | $222.63 | $215.27 | $222.40 | 5,236,400 |
November 20 2024 | $211.00 | $214.96 | $209.77 | $214.60 | 4,562,900 |
November 19 2024 | $206.50 | $210.33 | $206.19 | $210.25 | 2,860,700 |
November 18 2024 | $207.00 | $208.42 | $205.37 | $208.09 | 3,405,900 |
November 15 2024 | $207.46 | $208.49 | $204.07 | $204.99 | 3,986,500 |
November 14 2024 | $210.00 | $210.50 | $206.35 | $208.99 | 6,372,900 |
November 13 2024 | $209.50 | $211.41 | $209.07 | $210.92 | 3,247,800 |
November 12 2024 | $211.90 | $213.03 | $209.06 | $210.86 | 2,817,800 |
November 11 2024 | $212.72 | $213.73 | $211.81 | $211.90 | 3,013,000 |
November 08 2024 | $212.49 | $215.01 | $211.12 | $212.05 | 3,201,000 |
November 07 2024 | $211.97 | $212.84 | $210.27 | $212.02 | 3,675,800 |
November 06 2024 | $211.81 | $212.66 | $208.73 | $211.93 | 3,934,400 |
November 05 2024 | $204.56 | $206.49 | $203.96 | $205.95 | 2,441,500 |
November 04 2024 | $206.03 | $206.08 | $204.19 | $204.71 | 2,593,900 |
November 01 2024 | $206.15 | $208.20 | $205.79 | $206.62 | 3,334,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
