The closing price for International Business Machines (IBM) in December 2023 was $151.88, on December 29, 2023. It was up 3.2% for the month. The latest price is $218.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $152.06 | $152.46 | $151.21 | $151.88 | 2,526,200 |
December 28 2023 | $152.26 | $152.26 | $151.74 | $152.06 | 2,071,300 |
December 27 2023 | $151.50 | $151.96 | $151.07 | $151.80 | 3,234,600 |
December 26 2023 | $150.65 | $151.66 | $150.49 | $151.56 | 1,772,400 |
December 22 2023 | $149.60 | $150.82 | $149.51 | $150.57 | 2,442,700 |
December 21 2023 | $149.13 | $149.59 | $148.15 | $149.31 | 2,982,900 |
December 20 2023 | $149.78 | $150.25 | $148.59 | $148.63 | 4,865,800 |
December 19 2023 | $150.25 | $150.70 | $149.81 | $150.03 | 3,766,600 |
December 18 2023 | $150.65 | $151.67 | $150.05 | $151.13 | 3,677,300 |
December 15 2023 | $150.72 | $152.38 | $150.48 | $150.65 | 11,016,100 |
December 14 2023 | $151.30 | $151.83 | $148.72 | $151.28 | 6,129,800 |
December 13 2023 | $152.64 | $153.20 | $151.13 | $151.94 | 4,989,100 |
December 12 2023 | $151.62 | $154.47 | $151.29 | $152.96 | 5,292,300 |
December 11 2023 | $151.07 | $151.97 | $150.39 | $151.84 | 6,077,200 |
December 08 2023 | $148.58 | $150.48 | $148.58 | $150.40 | 4,561,300 |
December 07 2023 | $149.51 | $149.95 | $148.55 | $148.79 | 3,665,500 |
December 06 2023 | $150.06 | $150.76 | $148.59 | $148.84 | 3,555,900 |
December 05 2023 | $149.29 | $150.88 | $149.25 | $149.87 | 4,556,700 |
December 04 2023 | $148.85 | $151.17 | $148.85 | $149.60 | 5,779,000 |
December 01 2023 | $147.11 | $149.13 | $146.73 | $149.09 | 4,871,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.