The closing price for International Business Machines (IBM) in 2023 was $153.00, on December 29, 2023. It was up 21.7% for the year. The latest price is $241.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $153.18 | $153.59 | $152.32 | $153.00 | 2,526,200 |
December 28 2023 | $153.38 | $153.38 | $152.86 | $153.18 | 2,071,300 |
December 27 2023 | $152.61 | $153.08 | $152.18 | $152.91 | 3,234,600 |
December 26 2023 | $151.76 | $152.77 | $151.59 | $152.68 | 1,772,400 |
December 22 2023 | $150.71 | $151.93 | $150.61 | $151.68 | 2,442,700 |
December 21 2023 | $150.23 | $150.69 | $149.24 | $150.41 | 2,982,900 |
December 20 2023 | $150.88 | $151.36 | $149.69 | $149.72 | 4,865,800 |
December 19 2023 | $151.36 | $151.81 | $150.91 | $151.14 | 3,766,600 |
December 18 2023 | $151.76 | $152.79 | $151.15 | $152.24 | 3,677,300 |
December 15 2023 | $151.83 | $153.50 | $151.58 | $151.76 | 11,016,100 |
December 14 2023 | $152.42 | $152.95 | $149.82 | $152.40 | 6,129,800 |
December 13 2023 | $153.76 | $154.33 | $152.24 | $153.06 | 4,989,100 |
December 12 2023 | $152.74 | $155.61 | $152.41 | $154.08 | 5,292,300 |
December 11 2023 | $152.18 | $153.09 | $151.50 | $152.96 | 6,077,200 |
December 08 2023 | $149.68 | $151.58 | $149.68 | $151.51 | 4,561,300 |
December 07 2023 | $150.61 | $151.05 | $149.65 | $149.88 | 3,665,500 |
December 06 2023 | $151.16 | $151.87 | $149.69 | $149.94 | 3,555,900 |
December 05 2023 | $150.39 | $151.99 | $150.35 | $150.98 | 4,556,700 |
December 04 2023 | $149.95 | $152.29 | $149.95 | $150.71 | 5,779,000 |
December 01 2023 | $148.19 | $150.23 | $147.81 | $150.19 | 4,871,900 |
November 30 2023 | $146.82 | $148.37 | $146.77 | $148.33 | 6,740,600 |
November 29 2023 | $146.07 | $147.35 | $145.95 | $146.32 | 3,568,900 |
November 28 2023 | $145.41 | $145.70 | $144.87 | $145.61 | 2,666,200 |
November 27 2023 | $144.99 | $146.07 | $144.76 | $145.53 | 4,053,100 |
November 24 2023 | $145.12 | $145.37 | $143.99 | $145.17 | 1,799,200 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
