The closing price for International Business Machines (IBM) in 2018 was $79.65, on December 31, 2018. It was down 23.1% for the year. The latest price is $249.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $79.42 | $80.13 | $78.78 | $79.65 | 5,212,009 |
December 28 2018 | $80.04 | $80.45 | $78.83 | $79.21 | 5,352,905 |
December 27 2018 | $77.08 | $79.73 | $76.71 | $79.73 | 6,323,698 |
December 26 2018 | $75.68 | $78.06 | $74.24 | $78.06 | 6,951,507 |
December 24 2018 | $77.01 | $77.78 | $75.33 | $75.38 | 3,997,184 |
December 21 2018 | $78.83 | $80.78 | $77.39 | $77.74 | 10,864,279 |
December 20 2018 | $81.08 | $81.60 | $78.27 | $79.20 | 8,843,302 |
December 19 2018 | $82.09 | $84.28 | $81.27 | $81.59 | 7,300,871 |
December 18 2018 | $81.92 | $82.85 | $81.30 | $81.74 | 6,579,549 |
December 17 2018 | $83.44 | $83.94 | $80.64 | $81.36 | 7,713,727 |
December 14 2018 | $83.74 | $84.87 | $83.70 | $84.02 | 4,763,693 |
December 13 2018 | $84.97 | $85.34 | $84.21 | $84.60 | 4,177,306 |
December 12 2018 | $85.85 | $86.11 | $84.79 | $84.90 | 3,724,283 |
December 11 2018 | $86.37 | $86.76 | $84.09 | $84.71 | 5,275,083 |
December 10 2018 | $83.91 | $85.27 | $83.05 | $84.88 | 6,850,777 |
December 07 2018 | $86.82 | $86.93 | $83.30 | $83.63 | 7,342,502 |
December 06 2018 | $83.89 | $86.83 | $83.60 | $86.83 | 7,257,148 |
December 04 2018 | $87.24 | $87.54 | $85.02 | $85.21 | 6,276,732 |
December 03 2018 | $88.06 | $88.71 | $87.15 | $87.81 | 6,115,334 |
November 30 2018 | $85.25 | $87.38 | $85.13 | $87.08 | 7,585,174 |
November 29 2018 | $85.80 | $86.28 | $85.07 | $85.13 | 5,439,305 |
November 28 2018 | $84.80 | $86.26 | $84.24 | $86.19 | 5,339,307 |
November 27 2018 | $82.96 | $84.12 | $82.95 | $84.11 | 5,129,375 |
November 26 2018 | $82.95 | $84.27 | $82.73 | $83.78 | 5,241,611 |
November 23 2018 | $82.75 | $82.93 | $81.92 | $82.12 | 2,442,096 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
