The closing price for International Business Machines (IBM) in 2012 was $113.19, on December 31, 2012. It was up 4.3% for the year. The latest price is $249.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $111.82 | $113.27 | $111.59 | $113.19 | 4,900,405 |
December 28 2012 | $112.93 | $113.59 | $112.17 | $112.17 | 3,699,284 |
December 27 2012 | $113.18 | $114.21 | $112.69 | $113.88 | 4,150,110 |
December 26 2012 | $113.58 | $114.36 | $112.84 | $113.43 | 2,904,219 |
December 24 2012 | $114.08 | $114.54 | $113.47 | $113.69 | 1,706,235 |
December 21 2012 | $114.11 | $114.93 | $113.20 | $114.30 | 8,603,664 |
December 20 2012 | $114.92 | $115.20 | $114.14 | $115.09 | 4,376,987 |
December 19 2012 | $115.50 | $116.09 | $115.23 | $115.28 | 4,466,943 |
December 18 2012 | $114.55 | $115.77 | $114.54 | $115.64 | 4,315,691 |
December 17 2012 | $113.31 | $114.58 | $113.31 | $114.41 | 3,966,850 |
December 14 2012 | $113.27 | $114.28 | $113.02 | $113.31 | 4,002,937 |
December 13 2012 | $113.56 | $114.08 | $113.08 | $113.45 | 3,789,867 |
December 12 2012 | $114.99 | $115.08 | $113.73 | $114.02 | 4,437,027 |
December 11 2012 | $114.15 | $115.11 | $114.14 | $114.76 | 4,334,624 |
December 10 2012 | $113.56 | $114.37 | $113.25 | $113.82 | 3,596,671 |
December 07 2012 | $112.36 | $113.57 | $112.34 | $113.43 | 4,279,500 |
December 06 2012 | $111.78 | $112.38 | $111.33 | $112.10 | 3,364,564 |
December 05 2012 | $111.69 | $111.96 | $110.47 | $111.48 | 4,395,397 |
December 04 2012 | $112.10 | $112.72 | $111.70 | $111.90 | 4,174,272 |
December 03 2012 | $112.72 | $113.04 | $111.31 | $111.97 | 3,503,682 |
November 30 2012 | $113.31 | $113.46 | $111.98 | $112.32 | 5,163,474 |
November 29 2012 | $113.90 | $113.99 | $112.39 | $113.18 | 4,265,483 |
November 28 2012 | $112.85 | $113.48 | $111.84 | $113.44 | 3,769,366 |
November 27 2012 | $113.50 | $114.08 | $112.87 | $113.00 | 3,442,281 |
November 26 2012 | $113.72 | $114.27 | $113.32 | $113.98 | 5,449,974 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
