The closing price for International Business Machines (IBM) in 2016 was $109.79, on December 30, 2016. It was up 27.1% for the year. The latest price is $245.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $110.09 | $110.26 | $109.47 | $109.79 | 3,088,629 |
December 29 2016 | $109.81 | $110.45 | $109.80 | $110.20 | 1,740,021 |
December 28 2016 | $110.65 | $110.95 | $109.80 | $109.92 | 1,838,345 |
December 27 2016 | $110.45 | $111.11 | $110.36 | $110.55 | 1,461,785 |
December 23 2016 | $110.46 | $110.78 | $110.10 | $110.27 | 1,779,455 |
December 22 2016 | $110.70 | $111.27 | $110.18 | $110.50 | 2,931,520 |
December 21 2016 | $109.96 | $111.08 | $109.30 | $110.68 | 3,740,182 |
December 20 2016 | $110.78 | $111.29 | $110.10 | $110.86 | 2,274,632 |
December 19 2016 | $110.35 | $110.63 | $109.80 | $110.25 | 3,091,871 |
December 16 2016 | $111.76 | $111.86 | $109.84 | $110.28 | 7,448,148 |
December 15 2016 | $111.13 | $112.35 | $110.98 | $111.13 | 3,544,476 |
December 14 2016 | $111.37 | $112.37 | $110.76 | $111.46 | 4,313,913 |
December 13 2016 | $109.59 | $112.41 | $109.59 | $111.31 | 6,205,186 |
December 12 2016 | $110.28 | $110.32 | $109.18 | $109.47 | 3,548,346 |
December 09 2016 | $109.26 | $110.27 | $108.87 | $110.14 | 3,291,657 |
December 08 2016 | $109.05 | $109.80 | $108.62 | $109.38 | 3,416,654 |
December 07 2016 | $106.23 | $109.26 | $106.09 | $109.00 | 4,639,115 |
December 06 2016 | $105.92 | $106.35 | $105.12 | $106.06 | 2,990,514 |
December 05 2016 | $106.39 | $106.59 | $105.56 | $105.72 | 3,605,667 |
December 02 2016 | $105.17 | $106.02 | $104.78 | $105.84 | 2,866,981 |
December 01 2016 | $107.12 | $107.29 | $104.71 | $105.71 | 4,848,942 |
November 30 2016 | $108.05 | $108.34 | $107.29 | $107.30 | 4,600,099 |
November 29 2016 | $108.48 | $108.75 | $107.83 | $108.17 | 3,293,017 |
November 28 2016 | $107.95 | $108.91 | $107.62 | $108.82 | 4,654,072 |
November 25 2016 | $107.04 | $107.94 | $107.04 | $107.91 | 1,679,144 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
