The closing price for International Business Machines (IBM) in 2019 was $100.88, on December 31, 2019. It was up 25.4% for the year. The latest price is $245.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $99.74 | $100.94 | $99.65 | $100.88 | 3,951,265 |
December 30 2019 | $101.75 | $101.83 | $99.72 | $99.96 | 4,308,369 |
December 27 2019 | $101.60 | $102.17 | $101.51 | $101.81 | 2,878,801 |
December 26 2019 | $101.59 | $101.84 | $101.34 | $101.54 | 2,227,666 |
December 24 2019 | $102.06 | $102.07 | $101.31 | $101.59 | 1,257,397 |
December 23 2019 | $102.19 | $102.47 | $101.60 | $102.02 | 2,932,147 |
December 20 2019 | $102.16 | $102.67 | $101.57 | $102.05 | 7,438,943 |
December 19 2019 | $101.20 | $101.40 | $100.99 | $101.27 | 4,044,359 |
December 18 2019 | $101.26 | $101.60 | $100.96 | $101.16 | 3,244,483 |
December 17 2019 | $101.06 | $101.37 | $100.44 | $101.02 | 3,040,931 |
December 16 2019 | $101.56 | $101.94 | $100.74 | $100.95 | 3,189,463 |
December 13 2019 | $101.42 | $101.98 | $100.86 | $101.01 | 2,651,610 |
December 12 2019 | $100.62 | $102.10 | $100.59 | $101.84 | 5,046,009 |
December 11 2019 | $100.93 | $101.23 | $100.60 | $100.67 | 4,135,152 |
December 10 2019 | $100.79 | $101.48 | $100.52 | $100.78 | 3,640,498 |
December 09 2019 | $100.36 | $101.29 | $100.29 | $100.79 | 3,105,051 |
December 06 2019 | $99.91 | $100.77 | $99.87 | $100.26 | 3,595,625 |
December 05 2019 | $100.09 | $100.28 | $99.07 | $99.28 | 3,760,788 |
December 04 2019 | $99.99 | $100.61 | $99.32 | $99.34 | 3,692,380 |
December 03 2019 | $99.35 | $99.68 | $98.36 | $99.44 | 3,810,055 |
December 02 2019 | $101.19 | $101.23 | $99.71 | $100.03 | 3,208,187 |
November 29 2019 | $100.55 | $101.24 | $100.12 | $101.19 | 1,909,264 |
November 27 2019 | $101.87 | $102.14 | $100.56 | $100.68 | 3,431,821 |
November 26 2019 | $102.47 | $102.47 | $101.43 | $101.67 | 3,967,687 |
November 25 2019 | $101.20 | $102.36 | $101.11 | $102.33 | 2,709,245 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
