The lowest closing price for International Business Machines (IBM) in 1989 was $9.22, on December 18, 1989. It was down 19.4% for the year. The latest price is $272.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $9.28 | $9.32 | $9.26 | $9.27 | 6,850,882 |
December 28 1989 | $9.34 | $9.37 | $9.26 | $9.27 | 4,988,583 |
December 27 1989 | $9.33 | $9.39 | $9.31 | $9.33 | 4,877,289 |
December 26 1989 | $9.37 | $9.41 | $9.28 | $9.31 | 2,854,325 |
December 22 1989 | $9.38 | $9.43 | $9.37 | $9.39 | 4,205,338 |
December 21 1989 | $9.31 | $9.39 | $9.30 | $9.37 | 7,553,794 |
December 20 1989 | $9.34 | $9.37 | $9.25 | $9.32 | 6,344,199 |
December 19 1989 | $9.22 | $9.38 | $9.20 | $9.33 | 9,381,365 |
December 18 1989 | $9.32 | $9.38 | $9.20 | $9.22 | 8,083,070 |
December 15 1989 | $9.38 | $9.38 | $9.26 | $9.36 | 12,733,167 |
December 14 1989 | $9.37 | $9.41 | $9.36 | $9.37 | 5,801,116 |
December 13 1989 | $9.54 | $9.59 | $9.42 | $9.44 | 5,581,038 |
December 12 1989 | $9.47 | $9.55 | $9.42 | $9.55 | 8,795,186 |
December 11 1989 | $9.52 | $9.53 | $9.41 | $9.47 | 7,268,445 |
December 08 1989 | $9.65 | $9.66 | $9.50 | $9.54 | 5,136,278 |
December 07 1989 | $9.74 | $9.78 | $9.62 | $9.65 | 5,778,941 |
December 06 1989 | $9.75 | $9.78 | $9.70 | $9.71 | 5,580,619 |
December 05 1989 | $10.02 | $10.03 | $9.81 | $9.81 | 9,274,673 |
December 04 1989 | $9.59 | $9.80 | $9.59 | $9.78 | 8,480,550 |
December 01 1989 | $9.62 | $9.66 | $9.54 | $9.57 | 6,000,693 |
November 30 1989 | $9.60 | $9.66 | $9.54 | $9.62 | 4,189,439 |
November 29 1989 | $9.70 | $9.71 | $9.60 | $9.63 | 4,001,996 |
November 28 1989 | $9.76 | $9.79 | $9.70 | $9.74 | 4,843,817 |
November 27 1989 | $9.90 | $9.92 | $9.68 | $9.79 | 5,210,754 |
November 24 1989 | $9.87 | $9.92 | $9.87 | $9.89 | 2,672,739 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
