The closing price for International Business Machines (IBM) in February 2020 was $97.66, on February 28, 2020. It was down 8.8% for the month. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $97.53 | $98.37 | $94.82 | $97.66 | 13,607,832 |
February 27 2020 | $102.98 | $104.07 | $99.81 | $99.88 | 8,808,471 |
February 26 2020 | $107.23 | $108.10 | $104.75 | $104.87 | 5,656,663 |
February 25 2020 | $109.94 | $110.36 | $106.00 | $106.34 | 6,497,229 |
February 24 2020 | $109.19 | $111.09 | $109.09 | $109.88 | 5,703,210 |
February 21 2020 | $113.34 | $113.34 | $111.69 | $112.44 | 3,699,597 |
February 20 2020 | $113.16 | $113.77 | $112.19 | $113.47 | 3,013,003 |
February 19 2020 | $113.71 | $113.97 | $112.79 | $113.20 | 2,858,613 |
February 18 2020 | $112.40 | $113.59 | $112.29 | $113.38 | 3,496,778 |
February 14 2020 | $115.87 | $115.98 | $112.38 | $113.08 | 6,379,763 |
February 13 2020 | $115.84 | $116.18 | $115.12 | $115.79 | 3,996,452 |
February 12 2020 | $115.37 | $116.76 | $115.20 | $116.54 | 4,641,939 |
February 11 2020 | $116.40 | $116.47 | $114.60 | $115.17 | 4,011,515 |
February 10 2020 | $114.79 | $115.89 | $113.74 | $115.88 | 5,480,831 |
February 07 2020 | $115.97 | $116.71 | $114.75 | $115.12 | 6,718,876 |
February 06 2020 | $116.46 | $117.89 | $115.42 | $116.41 | 8,786,923 |
February 05 2020 | $111.55 | $116.92 | $111.50 | $116.09 | 15,048,593 |
February 04 2020 | $109.74 | $110.93 | $109.08 | $110.73 | 5,879,566 |
February 03 2020 | $107.12 | $109.37 | $106.86 | $108.62 | 9,295,488 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
