The closing price for International Business Machines (IBM) in 2011 was $104.27, on December 30, 2011. It was up 27% for the year. The latest price is $246.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $105.66 | $105.74 | $104.25 | $104.27 | 3,693,321 |
December 29 2011 | $104.37 | $105.60 | $104.34 | $105.57 | 3,076,914 |
December 28 2011 | $105.01 | $105.13 | $103.96 | $104.33 | 3,004,112 |
December 27 2011 | $104.89 | $105.38 | $104.56 | $104.87 | 2,902,859 |
December 23 2011 | $103.83 | $104.82 | $103.14 | $104.76 | 3,192,706 |
December 22 2011 | $103.60 | $103.65 | $102.63 | $103.22 | 5,284,392 |
December 21 2011 | $103.89 | $104.05 | $101.52 | $102.90 | 9,709,495 |
December 20 2011 | $105.19 | $106.22 | $104.77 | $106.17 | 4,958,145 |
December 19 2011 | $104.62 | $104.73 | $103.34 | $103.71 | 5,271,735 |
December 16 2011 | $106.61 | $106.61 | $103.15 | $104.09 | 12,394,472 |
December 15 2011 | $108.01 | $108.42 | $105.97 | $106.31 | 4,680,327 |
December 14 2011 | $107.65 | $107.90 | $106.60 | $107.01 | 5,290,354 |
December 13 2011 | $109.70 | $110.18 | $108.10 | $108.39 | 5,238,786 |
December 12 2011 | $109.80 | $109.95 | $108.43 | $108.97 | 3,970,721 |
December 09 2011 | $109.39 | $110.50 | $109.10 | $110.32 | 5,070,903 |
December 08 2011 | $109.14 | $109.89 | $108.34 | $108.63 | 4,569,974 |
December 07 2011 | $108.87 | $110.52 | $108.46 | $110.03 | 5,315,458 |
December 06 2011 | $108.11 | $109.74 | $107.92 | $109.40 | 4,335,565 |
December 05 2011 | $108.41 | $109.78 | $107.95 | $108.21 | 5,961,572 |
December 02 2011 | $107.69 | $108.49 | $107.43 | $107.54 | 5,190,461 |
December 01 2011 | $106.04 | $107.73 | $105.91 | $107.43 | 5,082,305 |
November 30 2011 | $104.66 | $106.80 | $104.45 | $106.60 | 8,197,293 |
November 29 2011 | $103.21 | $103.94 | $102.54 | $102.60 | 3,830,034 |
November 28 2011 | $103.60 | $103.73 | $102.45 | $103.32 | 4,732,313 |
November 25 2011 | $100.94 | $101.82 | $100.40 | $100.40 | 2,335,509 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
