The closing price for International Business Machines (IBM) in 2018 was $79.07, on December 31, 2018. It was down 23.1% for the year. The latest price is $220.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $78.84 | $79.55 | $78.20 | $79.07 | 5,212,009 |
December 28 2018 | $79.46 | $79.86 | $78.26 | $78.63 | 5,352,905 |
December 27 2018 | $76.51 | $79.15 | $76.15 | $79.15 | 6,323,698 |
December 26 2018 | $75.13 | $77.49 | $73.70 | $77.49 | 6,951,507 |
December 24 2018 | $76.45 | $77.22 | $74.78 | $74.83 | 3,997,184 |
December 21 2018 | $78.26 | $80.19 | $76.83 | $77.17 | 10,864,279 |
December 20 2018 | $80.48 | $81.01 | $77.70 | $78.62 | 8,843,302 |
December 19 2018 | $81.49 | $83.66 | $80.67 | $80.99 | 7,300,871 |
December 18 2018 | $81.32 | $82.24 | $80.71 | $81.15 | 6,579,549 |
December 17 2018 | $82.83 | $83.32 | $80.05 | $80.76 | 7,713,727 |
December 14 2018 | $83.13 | $84.25 | $83.09 | $83.41 | 4,763,693 |
December 13 2018 | $84.35 | $84.72 | $83.59 | $83.98 | 4,177,306 |
December 12 2018 | $85.22 | $85.48 | $84.17 | $84.28 | 3,724,283 |
December 11 2018 | $85.74 | $86.13 | $83.48 | $84.10 | 5,275,083 |
December 10 2018 | $83.30 | $84.64 | $82.45 | $84.26 | 6,850,777 |
December 07 2018 | $86.19 | $86.29 | $82.69 | $83.02 | 7,342,502 |
December 06 2018 | $83.28 | $86.20 | $82.99 | $86.20 | 7,257,148 |
December 04 2018 | $86.60 | $86.90 | $84.40 | $84.59 | 6,276,732 |
December 03 2018 | $87.42 | $88.06 | $86.51 | $87.17 | 6,115,334 |
November 30 2018 | $84.63 | $86.74 | $84.51 | $86.45 | 7,585,174 |
November 29 2018 | $85.17 | $85.65 | $84.45 | $84.51 | 5,439,305 |
November 28 2018 | $84.18 | $85.63 | $83.63 | $85.56 | 5,339,307 |
November 27 2018 | $82.35 | $83.50 | $82.34 | $83.50 | 5,129,375 |
November 26 2018 | $82.34 | $83.65 | $82.13 | $83.17 | 5,241,611 |
November 23 2018 | $82.15 | $82.32 | $81.33 | $81.52 | 2,442,096 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.