The closing price for International Business Machines (IBM) in 2017 was $104.01, on December 29, 2017. It was down 4.6% for the year. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $104.52 | $104.90 | $104.01 | $104.01 | 3,480,147 |
December 28 2017 | $103.86 | $104.49 | $103.86 | $104.43 | 2,811,230 |
December 27 2017 | $103.70 | $103.85 | $103.46 | $103.82 | 2,248,168 |
December 26 2017 | $103.40 | $104.31 | $103.39 | $103.61 | 2,593,034 |
December 22 2017 | $102.93 | $103.73 | $102.71 | $103.39 | 3,128,168 |
December 21 2017 | $103.84 | $104.04 | $102.71 | $102.71 | 4,344,979 |
December 20 2017 | $104.17 | $104.33 | $103.58 | $103.70 | 3,959,842 |
December 19 2017 | $104.44 | $104.52 | $103.79 | $103.88 | 4,305,754 |
December 18 2017 | $104.13 | $104.53 | $103.87 | $103.95 | 5,327,069 |
December 15 2017 | $104.14 | $104.27 | $103.07 | $103.39 | 11,798,775 |
December 14 2017 | $104.81 | $105.16 | $104.20 | $104.41 | 4,850,720 |
December 13 2017 | $106.17 | $106.26 | $104.33 | $104.35 | 5,922,034 |
December 12 2017 | $106.64 | $107.02 | $105.19 | $106.26 | 6,612,603 |
December 11 2017 | $105.40 | $105.69 | $104.79 | $105.36 | 4,291,424 |
December 08 2017 | $105.07 | $105.11 | $104.10 | $104.96 | 3,682,234 |
December 07 2017 | $104.13 | $104.71 | $103.91 | $104.12 | 3,944,571 |
December 06 2017 | $104.47 | $105.91 | $104.47 | $104.47 | 3,567,592 |
December 05 2017 | $106.07 | $106.26 | $104.87 | $105.32 | 5,301,128 |
December 04 2017 | $105.74 | $106.31 | $105.13 | $106.07 | 4,878,858 |
December 01 2017 | $104.68 | $105.10 | $103.67 | $104.92 | 5,824,023 |
November 30 2017 | $104.17 | $104.68 | $103.78 | $104.39 | 6,799,837 |
November 29 2017 | $103.60 | $104.14 | $103.17 | $104.10 | 5,333,240 |
November 28 2017 | $103.29 | $103.68 | $102.85 | $103.37 | 4,156,490 |
November 27 2017 | $103.09 | $103.38 | $102.79 | $103.04 | 3,529,204 |
November 24 2017 | $103.02 | $103.19 | $102.60 | $102.94 | 1,247,878 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
