The closing price for International Business Machines (IBM) in 2021 was $114.77, on December 31, 2021. It was up 16.7% for the year. The latest price is $240.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $115.06 | $115.91 | $114.72 | $114.77 | 3,362,100 |
December 30 2021 | $114.84 | $115.38 | $114.48 | $114.98 | 3,158,100 |
December 29 2021 | $113.69 | $115.24 | $113.60 | $114.50 | 4,239,900 |
December 28 2021 | $113.00 | $114.39 | $112.99 | $113.88 | 3,445,200 |
December 27 2021 | $112.17 | $113.04 | $111.58 | $113.02 | 4,293,900 |
December 23 2021 | $111.62 | $112.45 | $111.21 | $112.17 | 3,649,000 |
December 22 2021 | $110.82 | $111.44 | $109.56 | $111.41 | 3,923,200 |
December 21 2021 | $109.62 | $111.06 | $109.62 | $110.74 | 4,856,000 |
December 20 2021 | $107.95 | $109.22 | $107.07 | $109.10 | 4,941,400 |
December 17 2021 | $108.08 | $110.46 | $107.51 | $109.39 | 10,379,000 |
December 16 2021 | $106.05 | $108.74 | $106.03 | $108.13 | 7,280,500 |
December 15 2021 | $106.30 | $107.18 | $104.91 | $105.71 | 4,990,000 |
December 14 2021 | $105.06 | $107.36 | $105.01 | $106.27 | 5,716,100 |
December 13 2021 | $106.27 | $106.78 | $103.72 | $105.25 | 6,847,500 |
December 10 2021 | $106.73 | $107.61 | $105.92 | $106.55 | 4,966,900 |
December 09 2021 | $104.88 | $106.43 | $104.58 | $106.10 | 4,601,100 |
December 08 2021 | $104.76 | $105.94 | $104.34 | $105.63 | 5,483,900 |
December 07 2021 | $103.45 | $104.82 | $103.10 | $104.39 | 5,194,000 |
December 06 2021 | $102.52 | $104.03 | $102.52 | $102.96 | 4,785,600 |
December 03 2021 | $100.77 | $102.49 | $100.77 | $102.04 | 6,630,100 |
December 02 2021 | $100.78 | $101.30 | $100.08 | $100.38 | 5,267,100 |
December 01 2021 | $101.54 | $102.12 | $100.33 | $100.39 | 5,958,300 |
November 30 2021 | $100.89 | $102.39 | $99.99 | $100.55 | 9,252,700 |
November 29 2021 | $101.85 | $102.70 | $100.92 | $101.75 | 8,949,800 |
November 26 2021 | $98.74 | $99.90 | $98.37 | $99.44 | 3,322,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
