The closing price for International Business Machines (IBM) in 2021 was $112.66, on December 31, 2021. It was up 16.7% for the year. The latest price is $219.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $112.95 | $113.78 | $112.62 | $112.66 | 3,362,100 |
December 30 2021 | $112.74 | $113.26 | $112.38 | $112.87 | 3,158,100 |
December 29 2021 | $111.60 | $113.13 | $111.52 | $112.40 | 4,239,900 |
December 28 2021 | $110.93 | $112.29 | $110.92 | $111.79 | 3,445,200 |
December 27 2021 | $110.11 | $110.97 | $109.53 | $110.94 | 4,293,900 |
December 23 2021 | $109.58 | $110.39 | $109.17 | $110.11 | 3,649,000 |
December 22 2021 | $108.78 | $109.40 | $107.55 | $109.37 | 3,923,200 |
December 21 2021 | $107.60 | $109.02 | $107.60 | $108.71 | 4,856,000 |
December 20 2021 | $105.97 | $107.22 | $105.11 | $107.10 | 4,941,400 |
December 17 2021 | $106.10 | $108.43 | $105.54 | $107.39 | 10,379,000 |
December 16 2021 | $104.11 | $106.74 | $104.08 | $106.15 | 7,280,500 |
December 15 2021 | $104.35 | $105.21 | $102.99 | $103.77 | 4,990,000 |
December 14 2021 | $103.13 | $105.39 | $103.09 | $104.32 | 5,716,100 |
December 13 2021 | $104.32 | $104.82 | $101.81 | $103.32 | 6,847,500 |
December 10 2021 | $104.77 | $105.64 | $103.98 | $104.60 | 4,966,900 |
December 09 2021 | $102.96 | $104.48 | $102.66 | $104.16 | 4,601,100 |
December 08 2021 | $102.83 | $104.00 | $102.43 | $103.69 | 5,483,900 |
December 07 2021 | $101.55 | $102.90 | $101.21 | $102.48 | 5,194,000 |
December 06 2021 | $100.64 | $102.12 | $100.64 | $101.07 | 4,785,600 |
December 03 2021 | $98.92 | $100.61 | $98.92 | $100.17 | 6,630,100 |
December 02 2021 | $98.93 | $99.45 | $98.25 | $98.53 | 5,267,100 |
December 01 2021 | $99.67 | $100.25 | $98.49 | $98.55 | 5,958,300 |
November 30 2021 | $99.04 | $100.51 | $98.16 | $98.70 | 9,252,700 |
November 29 2021 | $99.98 | $100.82 | $99.07 | $99.88 | 8,949,800 |
November 26 2021 | $96.93 | $98.06 | $96.56 | $97.62 | 3,322,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.