The highest closing price for International Business Machines (IBM) last month was $233.42, on October 14. It was down 6.3% for the month. The latest price is $225.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $202.53 | $206.50 | $201.92 | $205.10 | 5,925,300 |
October 30 2024 | $207.84 | $209.47 | $202.66 | $203.30 | 6,956,600 |
October 29 2024 | $210.33 | $211.67 | $208.21 | $208.79 | 5,258,400 |
October 28 2024 | $213.82 | $214.56 | $211.04 | $211.25 | 4,993,300 |
October 25 2024 | $215.11 | $216.94 | $212.71 | $212.99 | 8,482,200 |
October 24 2024 | $219.07 | $219.59 | $214.47 | $216.68 | 11,193,400 |
October 23 2024 | $228.61 | $231.52 | $228.46 | $230.93 | 5,791,000 |
October 22 2024 | $230.18 | $231.15 | $228.87 | $230.44 | 3,180,800 |
October 21 2024 | $229.40 | $230.60 | $228.46 | $229.94 | 2,733,300 |
October 18 2024 | $230.11 | $230.83 | $228.37 | $230.39 | 4,715,700 |
October 17 2024 | $230.19 | $231.33 | $228.86 | $231.06 | 5,040,100 |
October 16 2024 | $230.30 | $232.05 | $229.31 | $231.84 | 2,846,700 |
October 15 2024 | $234.55 | $235.52 | $230.89 | $231.14 | 3,350,600 |
October 14 2024 | $231.74 | $234.28 | $231.35 | $233.42 | 2,524,400 |
October 11 2024 | $231.43 | $231.62 | $228.66 | $231.44 | 3,469,200 |
October 10 2024 | $233.26 | $233.99 | $230.00 | $231.20 | 3,142,000 |
October 09 2024 | $227.41 | $233.11 | $226.71 | $232.47 | 5,083,600 |
October 08 2024 | $226.33 | $227.56 | $225.27 | $226.83 | 3,245,100 |
October 07 2024 | $223.62 | $225.89 | $223.26 | $225.35 | 3,458,000 |
October 04 2024 | $222.00 | $224.31 | $221.53 | $224.23 | 3,553,800 |
October 03 2024 | $217.78 | $221.09 | $217.56 | $220.98 | 3,788,300 |
October 02 2024 | $216.60 | $218.48 | $214.11 | $218.01 | 3,343,400 |
October 01 2024 | $218.91 | $219.37 | $214.21 | $217.64 | 3,548,400 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
