The closing price for International Business Machines (IBM) between 2008 and 2020 was $99.05, on December 31, 2020. It was up 69.3% in that time. The latest price is $266.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $97.49 | $100.47 | $95.78 | $99.05 | 107,553,067 |
November 2020 | $87.37 | $98.60 | $86.22 | $97.19 | 108,438,088 |
October 2020 | $94.90 | $105.09 | $82.15 | $86.60 | 166,434,813 |
September 2020 | $95.28 | $100.79 | $90.34 | $94.37 | 88,369,845 |
August 2020 | $94.55 | $101.19 | $93.52 | $95.64 | 77,439,042 |
July 2020 | $92.08 | $101.19 | $88.19 | $94.12 | 119,434,686 |
June 2020 | $95.42 | $104.03 | $88.72 | $92.46 | 126,567,676 |
May 2020 | $93.06 | $97.21 | $85.60 | $95.62 | 97,154,572 |
April 2020 | $80.35 | $97.69 | $78.96 | $94.85 | 136,705,925 |
March 2020 | $98.78 | $102.82 | $68.41 | $83.80 | 198,819,809 |
February 2020 | $107.85 | $118.69 | $95.46 | $98.32 | 123,581,342 |
January 2020 | $100.93 | $109.00 | $99.59 | $107.46 | 118,459,187 |
December 2019 | $100.52 | $101.99 | $97.71 | $100.21 | 75,159,179 |
November 2019 | $99.38 | $104.03 | $99.08 | $100.52 | 67,751,825 |
October 2019 | $107.58 | $108.88 | $96.72 | $98.82 | 95,625,532 |
September 2019 | $99.64 | $108.30 | $98.52 | $107.45 | 64,655,351 |
August 2019 | $108.74 | $111.70 | $95.19 | $100.15 | 100,678,127 |
July 2019 | $101.95 | $110.96 | $101.61 | $108.26 | 83,848,718 |
June 2019 | $92.82 | $102.35 | $92.79 | $100.71 | 64,163,313 |
May 2019 | $101.44 | $102.35 | $92.64 | $92.74 | 79,011,074 |
April 2019 | $102.13 | $104.93 | $98.34 | $101.24 | 83,886,585 |
March 2019 | $100.55 | $102.57 | $96.41 | $101.84 | 78,122,915 |
February 2019 | $96.29 | $101.40 | $94.88 | $99.69 | 71,610,414 |
January 2019 | $79.91 | $96.60 | $79.68 | $95.90 | 125,924,904 |
December 2018 | $89.66 | $90.31 | $75.58 | $81.09 | 120,921,889 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
