The closing price for International Business Machines (IBM) in February 2020 was $98.32, on February 28, 2020. It was down 8.8% for the month. The latest price is $293.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $98.19 | $99.03 | $95.46 | $98.32 | 13,607,832 |
February 27 2020 | $103.68 | $104.77 | $100.48 | $100.56 | 8,808,471 |
February 26 2020 | $107.95 | $108.83 | $105.46 | $105.57 | 5,656,663 |
February 25 2020 | $110.68 | $111.10 | $106.71 | $107.05 | 6,497,229 |
February 24 2020 | $109.93 | $111.84 | $109.83 | $110.62 | 5,703,210 |
February 21 2020 | $114.10 | $114.10 | $112.44 | $113.20 | 3,699,597 |
February 20 2020 | $113.93 | $114.54 | $112.95 | $114.24 | 3,013,003 |
February 19 2020 | $114.48 | $114.75 | $113.55 | $113.97 | 2,858,613 |
February 18 2020 | $113.16 | $114.36 | $113.05 | $114.15 | 3,496,778 |
February 14 2020 | $116.66 | $116.76 | $113.14 | $113.85 | 6,379,763 |
February 13 2020 | $116.62 | $116.97 | $115.89 | $116.57 | 3,996,452 |
February 12 2020 | $116.15 | $117.55 | $115.98 | $117.33 | 4,641,939 |
February 11 2020 | $117.19 | $117.26 | $115.38 | $115.95 | 4,011,515 |
February 10 2020 | $115.56 | $116.67 | $114.51 | $116.66 | 5,480,831 |
February 07 2020 | $116.75 | $117.50 | $115.52 | $115.89 | 6,718,876 |
February 06 2020 | $117.25 | $118.69 | $116.20 | $117.20 | 8,786,923 |
February 05 2020 | $112.30 | $117.71 | $112.26 | $116.88 | 15,048,593 |
February 04 2020 | $110.49 | $111.68 | $109.81 | $111.48 | 5,879,566 |
February 03 2020 | $107.85 | $110.11 | $107.59 | $109.36 | 9,295,488 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
