The closing price for International Business Machines (IBM) in 2021 was $114.14, on December 31, 2021. It was up 16.7% for the year. The latest price is $308.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $114.43 | $115.27 | $114.10 | $114.14 | 3,362,100 |
December 30 2021 | $114.21 | $114.74 | $113.86 | $114.35 | 3,158,100 |
December 29 2021 | $113.06 | $114.61 | $112.98 | $113.87 | 4,239,900 |
December 28 2021 | $112.38 | $113.76 | $112.37 | $113.26 | 3,445,200 |
December 27 2021 | $111.55 | $112.42 | $110.97 | $112.40 | 4,293,900 |
December 23 2021 | $111.01 | $111.83 | $110.60 | $111.55 | 3,649,000 |
December 22 2021 | $110.21 | $110.83 | $108.96 | $110.80 | 3,923,200 |
December 21 2021 | $109.01 | $110.45 | $109.01 | $110.13 | 4,856,000 |
December 20 2021 | $107.36 | $108.62 | $106.49 | $108.50 | 4,941,400 |
December 17 2021 | $107.49 | $109.85 | $106.92 | $108.79 | 10,379,000 |
December 16 2021 | $105.47 | $108.14 | $105.44 | $107.54 | 7,280,500 |
December 15 2021 | $105.72 | $106.59 | $104.33 | $105.13 | 4,990,000 |
December 14 2021 | $104.48 | $106.77 | $104.44 | $105.68 | 5,716,100 |
December 13 2021 | $105.68 | $106.20 | $103.15 | $104.68 | 6,847,500 |
December 10 2021 | $106.15 | $107.02 | $105.34 | $105.97 | 4,966,900 |
December 09 2021 | $104.31 | $105.85 | $104.00 | $105.52 | 4,601,100 |
December 08 2021 | $104.18 | $105.36 | $103.77 | $105.05 | 5,483,900 |
December 07 2021 | $102.88 | $104.25 | $102.53 | $103.82 | 5,194,000 |
December 06 2021 | $101.96 | $103.46 | $101.96 | $102.40 | 4,785,600 |
December 03 2021 | $100.22 | $101.93 | $100.22 | $101.48 | 6,630,100 |
December 02 2021 | $100.23 | $100.75 | $99.54 | $99.83 | 5,267,100 |
December 01 2021 | $100.98 | $101.56 | $99.78 | $99.84 | 5,958,300 |
November 30 2021 | $100.34 | $101.82 | $99.44 | $100.00 | 9,252,700 |
November 29 2021 | $101.29 | $102.14 | $100.36 | $101.19 | 8,949,800 |
November 26 2021 | $98.20 | $99.35 | $97.83 | $98.90 | 3,322,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
