The closing price for International Business Machines (IBM) between 2008 and 2024 was $215.47, on December 31. It was up 270.8% in that time. The latest price is $242.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $222.99 | $234.61 | $213.34 | $215.47 | 81,531,000 |
November 2024 | $202.06 | $225.80 | $199.92 | $222.90 | 77,279,500 |
October 2024 | $214.57 | $230.85 | $197.92 | $201.04 | 105,623,600 |
September 2024 | $196.36 | $217.99 | $193.86 | $215.01 | 83,444,300 |
August 2024 | $185.89 | $196.62 | $175.28 | $196.58 | 65,453,400 |
July 2024 | $167.22 | $189.21 | $167.16 | $185.24 | 81,257,600 |
June 2024 | $160.56 | $172.05 | $157.66 | $166.74 | 70,651,300 |
May 2024 | $158.17 | $169.16 | $155.24 | $160.86 | 78,608,400 |
April 2024 | $181.38 | $184.51 | $157.76 | $158.66 | 98,358,100 |
March 2024 | $177.07 | $190.14 | $176.78 | $182.29 | 99,991,800 |
February 2024 | $173.71 | $180.38 | $170.64 | $176.63 | 88,674,100 |
January 2024 | $154.04 | $186.27 | $149.36 | $173.74 | 129,888,400 |
December 2023 | $149.86 | $157.36 | $149.47 | $154.72 | 87,834,600 |
November 2023 | $135.63 | $150.03 | $135.12 | $150.00 | 78,458,700 |
October 2023 | $130.99 | $135.41 | $127.09 | $135.29 | 94,385,300 |
September 2023 | $137.75 | $142.11 | $130.59 | $131.23 | 82,801,600 |
August 2023 | $133.39 | $138.18 | $130.73 | $137.34 | 84,269,600 |
July 2023 | $123.38 | $133.72 | $121.65 | $133.33 | 85,773,800 |
June 2023 | $118.77 | $128.97 | $118.16 | $123.74 | 100,714,300 |
May 2023 | $115.27 | $120.28 | $111.08 | $118.91 | 96,214,100 |
April 2023 | $119.48 | $120.98 | $113.64 | $115.32 | 83,680,100 |
March 2023 | $117.60 | $119.95 | $111.04 | $119.59 | 138,239,000 |
February 2023 | $121.21 | $125.34 | $117.56 | $117.96 | 76,080,200 |
January 2023 | $127.16 | $132.64 | $119.85 | $121.42 | 105,575,000 |
December 2022 | $135.17 | $138.08 | $123.65 | $126.98 | 86,424,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
