International Business Machines (IBM) went public on January 2, 1962, when it opened at a split-adjusted price of $1.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $206.15 | $215.01 | $203.96 | $204.99 | 38,612,300 |
October 2024 | $218.91 | $235.52 | $201.92 | $205.10 | 105,623,600 |
September 2024 | $200.33 | $222.40 | $197.78 | $219.35 | 83,445,400 |
August 2024 | $189.64 | $200.59 | $178.83 | $200.55 | 65,453,400 |
July 2024 | $170.60 | $193.04 | $170.53 | $188.99 | 81,257,600 |
June 2024 | $163.81 | $175.53 | $160.85 | $170.11 | 70,706,000 |
May 2024 | $161.37 | $172.58 | $158.38 | $164.11 | 78,619,000 |
April 2024 | $185.04 | $188.24 | $160.95 | $161.86 | 98,354,700 |
March 2024 | $180.65 | $193.98 | $180.35 | $185.98 | 99,989,100 |
February 2024 | $177.22 | $184.02 | $174.09 | $180.20 | 88,676,800 |
January 2024 | $157.15 | $190.03 | $152.38 | $177.25 | 129,883,200 |
December 2023 | $152.88 | $160.54 | $152.49 | $157.84 | 87,828,800 |
November 2023 | $138.37 | $153.07 | $137.85 | $153.03 | 78,458,300 |
October 2023 | $133.64 | $138.14 | $129.66 | $138.03 | 94,385,000 |
September 2023 | $140.53 | $144.99 | $133.23 | $133.89 | 82,798,300 |
August 2023 | $136.09 | $140.98 | $133.37 | $140.12 | 84,268,400 |
July 2023 | $125.87 | $136.42 | $124.11 | $136.02 | 85,773,900 |
June 2023 | $121.18 | $131.58 | $120.55 | $126.24 | 100,711,500 |
May 2023 | $117.60 | $122.71 | $113.33 | $121.32 | 96,207,800 |
April 2023 | $121.90 | $123.43 | $115.93 | $117.66 | 83,679,400 |
March 2023 | $119.97 | $122.37 | $113.28 | $122.01 | 138,239,000 |
February 2023 | $123.66 | $127.88 | $119.94 | $120.35 | 76,080,200 |
January 2023 | $129.73 | $135.32 | $122.27 | $123.88 | 105,575,000 |
December 2022 | $137.90 | $140.87 | $126.15 | $129.54 | 86,424,100 |
November 2022 | $125.62 | $138.34 | $121.73 | $136.91 | 93,661,300 |
