The closing price for International Business Machines (IBM) in 2018 was $80.11, on December 31, 2018. It was down 23.1% for the year. The latest price is $303.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $79.87 | $80.59 | $79.23 | $80.11 | 5,212,009 |
December 28 2018 | $80.50 | $80.91 | $79.28 | $79.66 | 5,352,905 |
December 27 2018 | $77.52 | $80.19 | $77.15 | $80.19 | 6,323,698 |
December 26 2018 | $76.11 | $78.50 | $74.66 | $78.50 | 6,951,507 |
December 24 2018 | $77.45 | $78.23 | $75.76 | $75.81 | 3,997,184 |
December 21 2018 | $79.28 | $81.24 | $77.83 | $78.18 | 10,864,279 |
December 20 2018 | $81.54 | $82.07 | $78.72 | $79.65 | 8,843,302 |
December 19 2018 | $82.56 | $84.76 | $81.73 | $82.05 | 7,300,871 |
December 18 2018 | $82.39 | $83.32 | $81.76 | $82.21 | 6,579,549 |
December 17 2018 | $83.91 | $84.41 | $81.10 | $81.82 | 7,713,727 |
December 14 2018 | $84.22 | $85.35 | $84.17 | $84.50 | 4,763,693 |
December 13 2018 | $85.46 | $85.83 | $84.69 | $85.08 | 4,177,306 |
December 12 2018 | $86.34 | $86.60 | $85.27 | $85.39 | 3,724,283 |
December 11 2018 | $86.86 | $87.25 | $84.57 | $85.20 | 5,275,083 |
December 10 2018 | $84.39 | $85.75 | $83.53 | $85.37 | 6,850,777 |
December 07 2018 | $87.32 | $87.42 | $83.77 | $84.10 | 7,342,502 |
December 06 2018 | $84.37 | $87.33 | $84.08 | $87.33 | 7,257,148 |
December 04 2018 | $87.73 | $88.04 | $85.51 | $85.70 | 6,276,732 |
December 03 2018 | $88.57 | $89.21 | $87.64 | $88.31 | 6,115,334 |
November 30 2018 | $85.74 | $87.88 | $85.61 | $87.58 | 7,585,174 |
November 29 2018 | $86.29 | $86.77 | $85.56 | $85.61 | 5,439,305 |
November 28 2018 | $85.28 | $86.75 | $84.72 | $86.68 | 5,339,307 |
November 27 2018 | $83.43 | $84.60 | $83.42 | $84.59 | 5,129,375 |
November 26 2018 | $83.42 | $84.75 | $83.20 | $84.26 | 5,241,611 |
November 23 2018 | $83.22 | $83.40 | $82.39 | $82.59 | 2,442,096 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
