The closing price for International Business Machines (IBM) in February 2020 was $97.13, on February 28, 2020. It was down 8.8% for the month. The latest price is $305.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $97.00 | $97.83 | $94.30 | $97.13 | 13,607,832 |
February 27 2020 | $102.42 | $103.50 | $99.26 | $99.33 | 8,808,471 |
February 26 2020 | $106.64 | $107.51 | $104.18 | $104.29 | 5,656,663 |
February 25 2020 | $109.33 | $109.75 | $105.42 | $105.75 | 6,497,229 |
February 24 2020 | $108.59 | $110.48 | $108.49 | $109.28 | 5,703,210 |
February 21 2020 | $112.72 | $112.72 | $111.07 | $111.82 | 3,699,597 |
February 20 2020 | $112.54 | $113.15 | $111.57 | $112.85 | 3,013,003 |
February 19 2020 | $113.09 | $113.35 | $112.17 | $112.58 | 2,858,613 |
February 18 2020 | $111.78 | $112.97 | $111.67 | $112.76 | 3,496,778 |
February 14 2020 | $115.24 | $115.34 | $111.77 | $112.46 | 6,379,763 |
February 13 2020 | $115.20 | $115.54 | $114.48 | $115.16 | 3,996,452 |
February 12 2020 | $114.74 | $116.12 | $114.57 | $115.90 | 4,641,939 |
February 11 2020 | $115.76 | $115.83 | $113.98 | $114.54 | 4,011,515 |
February 10 2020 | $114.16 | $115.25 | $113.12 | $115.25 | 5,480,831 |
February 07 2020 | $115.33 | $116.07 | $114.12 | $114.48 | 6,718,876 |
February 06 2020 | $115.82 | $117.24 | $114.79 | $115.77 | 8,786,923 |
February 05 2020 | $110.94 | $116.28 | $110.89 | $115.46 | 15,048,593 |
February 04 2020 | $109.14 | $110.32 | $108.48 | $110.13 | 5,879,566 |
February 03 2020 | $106.54 | $108.77 | $106.28 | $108.03 | 9,295,488 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
