The closing price for International Business Machines (IBM) between 2008 and 2024 was $216.93, on December 31. It was up 270.8% in that time. The latest price is $269.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $224.50 | $236.19 | $214.78 | $216.93 | 81,531,000 |
November 2024 | $203.43 | $227.32 | $201.27 | $224.41 | 77,279,500 |
October 2024 | $216.02 | $232.41 | $199.26 | $202.40 | 105,623,600 |
September 2024 | $197.69 | $219.47 | $195.17 | $216.46 | 83,445,400 |
August 2024 | $187.14 | $197.95 | $176.47 | $197.91 | 65,453,400 |
July 2024 | $168.35 | $190.49 | $168.29 | $186.49 | 81,257,600 |
June 2024 | $161.65 | $173.22 | $158.72 | $167.87 | 70,706,000 |
May 2024 | $159.24 | $170.30 | $156.29 | $161.95 | 78,619,000 |
April 2024 | $182.60 | $185.76 | $158.83 | $159.73 | 98,354,700 |
March 2024 | $178.27 | $191.43 | $177.97 | $183.53 | 99,989,100 |
February 2024 | $174.89 | $181.60 | $171.79 | $177.83 | 88,676,800 |
January 2024 | $155.08 | $187.53 | $150.37 | $174.92 | 129,883,200 |
December 2023 | $150.87 | $158.42 | $150.48 | $155.76 | 87,828,800 |
November 2023 | $136.55 | $151.05 | $136.03 | $151.01 | 78,458,300 |
October 2023 | $131.88 | $136.32 | $127.95 | $136.21 | 94,385,000 |
September 2023 | $138.68 | $143.07 | $131.47 | $132.12 | 82,798,300 |
August 2023 | $134.30 | $139.12 | $131.61 | $138.27 | 84,268,400 |
July 2023 | $124.21 | $134.62 | $122.47 | $134.23 | 85,773,900 |
June 2023 | $119.58 | $129.85 | $118.96 | $124.58 | 100,711,500 |
May 2023 | $116.05 | $121.09 | $111.83 | $119.72 | 96,207,800 |
April 2023 | $120.29 | $121.80 | $114.41 | $116.10 | 83,679,400 |
March 2023 | $118.39 | $120.76 | $111.79 | $120.40 | 138,239,000 |
February 2023 | $122.03 | $126.19 | $118.35 | $118.76 | 76,080,200 |
January 2023 | $128.02 | $133.54 | $120.66 | $122.24 | 105,575,000 |
December 2022 | $136.08 | $139.01 | $124.49 | $127.83 | 86,424,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
