The closing price for International Business Machines (IBM) in 1999 was $53.39, on December 31, 1999. It was up 17.2% for the year. The latest price is $301.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $54.04 | $54.20 | $52.77 | $53.39 | 3,002,334 |
December 30 1999 | $54.29 | $54.69 | $53.73 | $53.83 | 3,593,115 |
December 29 1999 | $54.66 | $54.69 | $53.83 | $53.95 | 2,806,732 |
December 28 1999 | $54.23 | $54.82 | $53.98 | $54.35 | 4,270,923 |
December 27 1999 | $54.29 | $54.44 | $53.52 | $54.32 | 3,912,772 |
December 23 1999 | $54.01 | $54.66 | $53.55 | $53.76 | 4,737,020 |
December 22 1999 | $54.38 | $54.60 | $53.45 | $53.45 | 4,189,858 |
December 21 1999 | $53.70 | $54.51 | $53.49 | $54.51 | 4,993,081 |
December 20 1999 | $53.98 | $54.66 | $53.33 | $54.05 | 5,058,770 |
December 17 1999 | $54.78 | $54.97 | $53.76 | $54.44 | 8,029,933 |
December 16 1999 | $53.45 | $54.29 | $52.34 | $54.04 | 7,449,926 |
December 15 1999 | $53.33 | $53.42 | $51.72 | $52.96 | 9,872,043 |
December 14 1999 | $54.54 | $54.54 | $52.90 | $54.07 | 7,780,043 |
December 13 1999 | $53.52 | $55.81 | $52.74 | $54.30 | 7,463,419 |
December 10 1999 | $55.25 | $55.40 | $53.24 | $53.95 | 13,167,885 |
December 09 1999 | $59.64 | $60.45 | $55.56 | $56.11 | 17,408,578 |
December 08 1999 | $57.54 | $59.89 | $57.17 | $58.54 | 8,514,231 |
December 07 1999 | $57.91 | $58.99 | $57.14 | $57.72 | 11,847,101 |
December 06 1999 | $55.93 | $57.66 | $55.68 | $57.41 | 10,385,002 |
December 03 1999 | $54.35 | $55.87 | $53.42 | $55.37 | 15,355,594 |
December 02 1999 | $51.20 | $52.62 | $51.17 | $52.10 | 6,502,877 |
December 01 1999 | $50.76 | $51.69 | $50.61 | $51.19 | 5,581,874 |
November 30 1999 | $51.32 | $51.72 | $50.55 | $51.01 | 6,023,600 |
November 29 1999 | $51.94 | $51.94 | $51.17 | $51.57 | 5,938,874 |
November 26 1999 | $52.43 | $52.46 | $51.54 | $51.97 | 3,251,386 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
