The highest closing price for International Business Machines (IBM) last year was $233.32, on December 6. It was up 39.9% for the year. The latest price is $241.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $216.35 | $216.67 | $214.11 | $215.47 | 2,270,200 |
December 30 2024 | $216.17 | $217.20 | $213.34 | $215.89 | 2,095,600 |
December 27 2024 | $218.72 | $219.97 | $217.02 | $218.37 | 1,810,800 |
December 26 2024 | $218.89 | $220.93 | $218.14 | $220.43 | 3,286,500 |
December 24 2024 | $217.87 | $219.99 | $217.15 | $219.96 | 1,186,200 |
December 23 2024 | $218.40 | $219.31 | $216.70 | $217.53 | 2,988,100 |
December 20 2024 | $218.32 | $223.17 | $217.29 | $218.93 | 12,423,200 |
December 19 2024 | $219.97 | $221.72 | $218.56 | $219.48 | 4,427,200 |
December 18 2024 | $224.50 | $224.50 | $215.67 | $215.81 | 4,152,500 |
December 17 2024 | $224.69 | $225.64 | $223.11 | $224.43 | 3,651,300 |
December 16 2024 | $226.16 | $226.45 | $222.39 | $224.79 | 3,610,300 |
December 13 2024 | $227.65 | $229.15 | $225.70 | $226.25 | 2,757,400 |
December 12 2024 | $226.09 | $229.26 | $225.82 | $227.66 | 4,515,700 |
December 11 2024 | $228.08 | $228.38 | $224.59 | $225.56 | 3,872,700 |
December 10 2024 | $223.88 | $229.75 | $223.29 | $227.13 | 4,769,500 |
December 09 2024 | $233.28 | $234.61 | $224.37 | $225.44 | 4,970,400 |
December 06 2024 | $229.79 | $233.66 | $229.58 | $233.32 | 4,028,400 |
December 05 2024 | $228.92 | $231.83 | $228.83 | $230.10 | 4,791,100 |
December 04 2024 | $225.44 | $229.11 | $224.81 | $228.86 | 4,104,200 |
December 03 2024 | $222.74 | $224.57 | $222.18 | $224.46 | 3,163,800 |
December 02 2024 | $222.99 | $223.86 | $221.04 | $222.89 | 2,655,900 |
November 29 2024 | $223.24 | $225.80 | $222.69 | $222.90 | 2,640,300 |
November 27 2024 | $224.30 | $224.65 | $219.83 | $222.42 | 2,995,100 |
November 26 2024 | $222.24 | $224.44 | $221.04 | $224.30 | 4,449,500 |
November 25 2024 | $218.93 | $221.93 | $218.24 | $221.65 | 7,189,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
