The highest closing price for International Business Machines (IBM) in 2024 was $229.04, on December 6, 2024. It was up 39.9% for the year. The latest price is $223.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $212.38 | $212.70 | $210.18 | $211.52 | 2,270,200 |
December 30 2024 | $212.20 | $213.22 | $209.42 | $211.93 | 2,095,600 |
December 27 2024 | $214.71 | $215.94 | $213.04 | $214.36 | 1,810,800 |
December 26 2024 | $214.87 | $216.88 | $214.14 | $216.39 | 3,286,500 |
December 24 2024 | $213.87 | $215.96 | $213.17 | $215.93 | 1,186,200 |
December 23 2024 | $214.39 | $215.28 | $212.72 | $213.54 | 2,988,100 |
December 20 2024 | $214.31 | $219.07 | $213.30 | $214.92 | 12,423,200 |
December 19 2024 | $215.94 | $217.65 | $214.55 | $215.46 | 4,427,200 |
December 18 2024 | $220.38 | $220.38 | $211.71 | $211.85 | 4,152,500 |
December 17 2024 | $220.57 | $221.50 | $219.02 | $220.32 | 3,651,300 |
December 16 2024 | $222.01 | $222.30 | $218.31 | $220.66 | 3,610,300 |
December 13 2024 | $223.47 | $224.94 | $221.56 | $222.10 | 2,757,400 |
December 12 2024 | $221.94 | $225.05 | $221.67 | $223.48 | 4,515,700 |
December 11 2024 | $223.90 | $224.19 | $220.47 | $221.42 | 3,872,700 |
December 10 2024 | $219.77 | $225.53 | $219.19 | $222.96 | 4,769,500 |
December 09 2024 | $229.00 | $230.30 | $220.26 | $221.31 | 4,970,400 |
December 06 2024 | $225.57 | $229.37 | $225.37 | $229.04 | 4,028,400 |
December 05 2024 | $224.72 | $227.58 | $224.64 | $225.88 | 4,791,100 |
December 04 2024 | $221.31 | $224.91 | $220.68 | $224.67 | 4,104,200 |
December 03 2024 | $218.65 | $220.45 | $218.10 | $220.35 | 3,163,800 |
December 02 2024 | $218.90 | $219.75 | $216.99 | $218.80 | 2,655,900 |
November 29 2024 | $219.14 | $221.65 | $218.60 | $218.82 | 2,640,300 |
November 27 2024 | $220.18 | $220.53 | $215.79 | $218.34 | 2,995,100 |
November 26 2024 | $218.16 | $220.33 | $216.99 | $220.18 | 4,449,500 |
November 25 2024 | $214.91 | $217.86 | $214.23 | $217.58 | 7,189,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.