The closing price for International Business Machines (IBM) in 2009 was $73.40, on December 31, 2009. It was up 59.2% for the year. The latest price is $245.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $74.25 | $74.49 | $73.32 | $73.40 | 4,417,676 |
December 30 2009 | $73.59 | $74.40 | $73.28 | $74.34 | 4,044,882 |
December 29 2009 | $74.17 | $74.23 | $73.91 | $73.93 | 4,376,673 |
December 28 2009 | $73.45 | $74.19 | $73.30 | $74.19 | 6,067,218 |
December 24 2009 | $72.83 | $73.22 | $72.60 | $73.22 | 4,461,295 |
December 23 2009 | $72.73 | $72.90 | $72.50 | $72.90 | 4,317,470 |
December 22 2009 | $72.50 | $72.89 | $72.44 | $72.86 | 5,790,133 |
December 21 2009 | $71.66 | $72.30 | $71.60 | $72.14 | 4,992,035 |
December 18 2009 | $71.76 | $71.99 | $71.21 | $71.72 | 9,525,504 |
December 17 2009 | $71.77 | $72.09 | $71.28 | $71.44 | 6,181,337 |
December 16 2009 | $72.19 | $72.67 | $71.97 | $72.17 | 6,665,635 |
December 15 2009 | $72.59 | $72.82 | $71.74 | $72.05 | 8,224,280 |
December 14 2009 | $72.70 | $72.89 | $72.67 | $72.86 | 5,440,560 |
December 11 2009 | $72.34 | $72.77 | $72.17 | $72.72 | 6,900,671 |
December 10 2009 | $71.85 | $72.60 | $71.83 | $72.53 | 7,403,379 |
December 09 2009 | $71.05 | $71.99 | $70.72 | $71.99 | 6,351,207 |
December 08 2009 | $71.20 | $71.41 | $70.74 | $71.10 | 5,597,564 |
December 07 2009 | $71.15 | $71.51 | $70.98 | $71.24 | 4,335,042 |
December 04 2009 | $72.00 | $72.28 | $70.65 | $71.35 | 7,393,651 |
December 03 2009 | $71.55 | $72.04 | $71.35 | $71.52 | 6,024,960 |
December 02 2009 | $71.39 | $71.99 | $71.30 | $71.33 | 4,809,403 |
December 01 2009 | $71.38 | $71.99 | $71.13 | $71.74 | 6,881,216 |
November 30 2009 | $70.16 | $70.99 | $70.05 | $70.85 | 6,592,624 |
November 27 2009 | $69.86 | $71.00 | $69.68 | $70.49 | 3,471,883 |
November 25 2009 | $71.71 | $71.90 | $71.26 | $71.37 | 4,150,214 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
