The closing price for International Business Machines (IBM) in April 2020 was $93.70, on April 30, 2020. It was up 18.1% for the month. The latest price is $312.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $94.42 | $94.98 | $93.45 | $93.70 | 6,941,047 |
April 29 2020 | $96.18 | $96.50 | $95.17 | $96.04 | 5,499,450 |
April 28 2020 | $95.54 | $95.67 | $93.57 | $94.23 | 4,997,893 |
April 27 2020 | $93.70 | $94.77 | $93.63 | $93.97 | 5,150,295 |
April 24 2020 | $91.35 | $93.28 | $90.12 | $93.07 | 5,215,251 |
April 23 2020 | $89.23 | $91.81 | $88.89 | $90.56 | 7,198,154 |
April 22 2020 | $89.45 | $89.80 | $87.72 | $89.04 | 7,412,479 |
April 21 2020 | $85.07 | $87.42 | $83.63 | $87.13 | 15,009,054 |
April 20 2020 | $88.92 | $91.69 | $88.16 | $89.86 | 8,558,058 |
April 17 2020 | $89.03 | $89.84 | $88.00 | $89.64 | 5,194,436 |
April 16 2020 | $88.81 | $89.36 | $85.39 | $86.36 | 6,754,650 |
April 15 2020 | $88.89 | $89.69 | $87.13 | $88.57 | 5,896,616 |
April 14 2020 | $92.13 | $93.42 | $91.51 | $92.47 | 5,322,780 |
April 13 2020 | $90.77 | $90.89 | $88.09 | $90.41 | 5,355,206 |
April 09 2020 | $89.91 | $91.73 | $89.68 | $90.67 | 5,832,705 |
April 08 2020 | $86.80 | $89.52 | $85.87 | $89.02 | 5,395,896 |
April 07 2020 | $88.66 | $89.23 | $85.72 | $85.78 | 5,852,684 |
April 06 2020 | $82.35 | $86.29 | $82.19 | $85.69 | 7,357,773 |
April 03 2020 | $81.28 | $82.14 | $78.30 | $79.36 | 4,747,585 |
April 02 2020 | $78.63 | $82.33 | $78.46 | $82.09 | 6,619,820 |
April 01 2020 | $79.37 | $82.03 | $78.00 | $78.46 | 6,394,093 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
