The closing price for International Business Machines (IBM) between 1975 and 2024 was $211.52, on December 31, 2024. It was up 9,428.4% in that time. The latest price is $223.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $218.90 | $230.30 | $209.42 | $211.52 | 81,531,000 |
November 2024 | $198.36 | $221.65 | $196.25 | $218.82 | 77,279,500 |
October 2024 | $210.63 | $226.61 | $194.29 | $197.35 | 105,623,600 |
September 2024 | $192.76 | $213.99 | $190.31 | $211.06 | 83,444,300 |
August 2024 | $182.48 | $193.01 | $172.07 | $192.97 | 65,453,400 |
July 2024 | $164.15 | $185.74 | $164.09 | $181.84 | 81,257,600 |
June 2024 | $157.62 | $168.90 | $154.77 | $163.68 | 70,651,300 |
May 2024 | $155.27 | $166.06 | $152.39 | $157.91 | 78,608,400 |
April 2024 | $178.05 | $181.12 | $154.87 | $155.75 | 98,358,100 |
March 2024 | $173.82 | $186.65 | $173.53 | $178.95 | 99,991,800 |
February 2024 | $170.53 | $177.07 | $167.51 | $173.39 | 88,674,100 |
January 2024 | $151.21 | $182.85 | $146.62 | $170.55 | 129,888,400 |
December 2023 | $147.11 | $154.47 | $146.73 | $151.88 | 87,834,600 |
November 2023 | $133.14 | $147.28 | $132.64 | $147.25 | 78,458,700 |
October 2023 | $128.59 | $132.92 | $124.76 | $132.81 | 94,385,300 |
September 2023 | $135.22 | $139.51 | $128.19 | $128.83 | 82,801,600 |
August 2023 | $130.95 | $135.65 | $128.33 | $134.82 | 84,269,600 |
July 2023 | $121.12 | $131.27 | $119.42 | $130.88 | 85,773,800 |
June 2023 | $116.60 | $126.61 | $116.00 | $121.47 | 100,714,300 |
May 2023 | $113.16 | $118.07 | $109.04 | $116.73 | 96,214,100 |
April 2023 | $117.29 | $118.76 | $111.55 | $113.21 | 83,680,100 |
March 2023 | $115.44 | $117.75 | $109.00 | $117.40 | 138,239,000 |
February 2023 | $118.98 | $123.04 | $115.40 | $115.80 | 76,080,200 |
January 2023 | $124.83 | $130.21 | $117.65 | $119.20 | 105,575,000 |
December 2022 | $132.69 | $135.55 | $121.38 | $124.65 | 86,424,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.