The closing price for International Business Machines (IBM) in 2017 was $103.44, on December 29, 2017. It was down 4.6% for the year. The latest price is $309.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $103.95 | $104.32 | $103.44 | $103.44 | 3,480,147 |
December 28 2017 | $103.30 | $103.92 | $103.30 | $103.86 | 2,811,230 |
December 27 2017 | $103.13 | $103.28 | $102.90 | $103.25 | 2,248,168 |
December 26 2017 | $102.83 | $103.74 | $102.82 | $103.05 | 2,593,034 |
December 22 2017 | $102.36 | $103.16 | $102.15 | $102.82 | 3,128,168 |
December 21 2017 | $103.27 | $103.47 | $102.14 | $102.15 | 4,344,979 |
December 20 2017 | $103.60 | $103.76 | $103.01 | $103.13 | 3,959,842 |
December 19 2017 | $103.87 | $103.95 | $103.22 | $103.32 | 4,305,754 |
December 18 2017 | $103.56 | $103.96 | $103.30 | $103.38 | 5,327,069 |
December 15 2017 | $103.57 | $103.70 | $102.51 | $102.82 | 11,798,775 |
December 14 2017 | $104.24 | $104.58 | $103.63 | $103.83 | 4,850,720 |
December 13 2017 | $105.59 | $105.68 | $103.76 | $103.77 | 5,922,034 |
December 12 2017 | $106.06 | $106.43 | $104.62 | $105.68 | 6,612,603 |
December 11 2017 | $104.82 | $105.11 | $104.22 | $104.79 | 4,291,424 |
December 08 2017 | $104.50 | $104.53 | $103.53 | $104.38 | 3,682,234 |
December 07 2017 | $103.56 | $104.14 | $103.34 | $103.54 | 3,944,571 |
December 06 2017 | $103.90 | $105.33 | $103.90 | $103.90 | 3,567,592 |
December 05 2017 | $105.49 | $105.68 | $104.29 | $104.74 | 5,301,128 |
December 04 2017 | $105.16 | $105.72 | $104.56 | $105.49 | 4,878,858 |
December 01 2017 | $104.10 | $104.52 | $103.10 | $104.35 | 5,824,023 |
November 30 2017 | $103.60 | $104.11 | $103.21 | $103.81 | 6,799,837 |
November 29 2017 | $103.03 | $103.57 | $102.60 | $103.53 | 5,333,240 |
November 28 2017 | $102.72 | $103.11 | $102.28 | $102.80 | 4,156,490 |
November 27 2017 | $102.53 | $102.82 | $102.23 | $102.47 | 3,529,204 |
November 24 2017 | $102.45 | $102.62 | $102.03 | $102.38 | 1,247,878 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
