The closing price for International Business Machines (IBM) in 1999 was $53.09, on December 31, 1999. It was up 17.2% for the year. The latest price is $249.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $53.74 | $53.89 | $52.47 | $53.09 | 3,002,334 |
December 30 1999 | $53.98 | $54.38 | $53.43 | $53.52 | 3,593,115 |
December 29 1999 | $54.35 | $54.38 | $53.52 | $53.64 | 2,806,732 |
December 28 1999 | $53.92 | $54.50 | $53.67 | $54.04 | 4,270,923 |
December 27 1999 | $53.98 | $54.14 | $53.21 | $54.01 | 3,912,772 |
December 23 1999 | $53.71 | $54.35 | $53.24 | $53.46 | 4,737,020 |
December 22 1999 | $54.07 | $54.29 | $53.15 | $53.15 | 4,189,858 |
December 21 1999 | $53.40 | $54.20 | $53.18 | $54.20 | 4,993,081 |
December 20 1999 | $53.67 | $54.35 | $53.03 | $53.74 | 5,058,770 |
December 17 1999 | $54.47 | $54.66 | $53.46 | $54.14 | 8,029,933 |
December 16 1999 | $53.15 | $53.98 | $52.04 | $53.74 | 7,449,926 |
December 15 1999 | $53.03 | $53.12 | $51.43 | $52.66 | 9,872,043 |
December 14 1999 | $54.23 | $54.23 | $52.60 | $53.77 | 7,780,043 |
December 13 1999 | $53.21 | $55.49 | $52.44 | $53.99 | 7,463,419 |
December 10 1999 | $54.94 | $55.09 | $52.94 | $53.64 | 13,167,885 |
December 09 1999 | $59.30 | $60.10 | $55.24 | $55.80 | 17,408,578 |
December 08 1999 | $57.21 | $59.55 | $56.84 | $58.21 | 8,514,231 |
December 07 1999 | $57.58 | $58.66 | $56.81 | $57.40 | 11,847,101 |
December 06 1999 | $55.61 | $57.33 | $55.37 | $57.09 | 10,385,002 |
December 03 1999 | $54.04 | $55.55 | $53.12 | $55.06 | 15,355,594 |
December 02 1999 | $50.91 | $52.32 | $50.88 | $51.81 | 6,502,877 |
December 01 1999 | $50.48 | $51.40 | $50.32 | $50.90 | 5,581,874 |
November 30 1999 | $51.03 | $51.43 | $50.26 | $50.72 | 6,023,600 |
November 29 1999 | $51.64 | $51.64 | $50.88 | $51.28 | 5,938,874 |
November 26 1999 | $52.14 | $52.17 | $51.24 | $51.67 | 3,251,386 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
