The closing price for International Business Machines (IBM) in 2005 was $41.51, on December 30, 2005. It was down 16.2% for the year. The latest price is $252.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $41.33 | $41.65 | $41.19 | $41.51 | 5,449,000 |
December 29 2005 | $41.81 | $41.94 | $41.52 | $41.61 | 3,958,600 |
December 28 2005 | $41.96 | $42.20 | $41.81 | $41.93 | 4,105,200 |
December 27 2005 | $42.15 | $42.67 | $41.86 | $41.91 | 4,389,600 |
December 23 2005 | $42.42 | $42.52 | $42.11 | $42.15 | 3,616,200 |
December 22 2005 | $41.72 | $42.03 | $41.56 | $42.02 | 6,574,200 |
December 21 2005 | $41.64 | $42.42 | $41.64 | $41.97 | 6,846,800 |
December 20 2005 | $41.89 | $41.96 | $41.44 | $41.65 | 5,276,200 |
December 19 2005 | $42.03 | $42.22 | $41.74 | $41.79 | 4,984,600 |
December 16 2005 | $42.36 | $42.42 | $41.91 | $42.10 | 7,398,200 |
December 15 2005 | $41.85 | $42.23 | $41.79 | $42.18 | 6,156,400 |
December 14 2005 | $42.24 | $42.39 | $41.89 | $41.98 | 7,161,800 |
December 13 2005 | $42.67 | $42.87 | $42.16 | $42.27 | 12,545,400 |
December 12 2005 | $43.94 | $44.11 | $43.31 | $43.41 | 6,044,200 |
December 09 2005 | $43.83 | $43.98 | $43.59 | $43.92 | 6,464,700 |
December 08 2005 | $44.72 | $44.90 | $43.77 | $44.18 | 5,786,900 |
December 07 2005 | $44.94 | $45.41 | $44.66 | $44.80 | 5,285,700 |
December 06 2005 | $44.72 | $45.37 | $44.72 | $45.01 | 4,871,500 |
December 05 2005 | $44.64 | $44.77 | $44.29 | $44.65 | 4,023,600 |
December 02 2005 | $44.94 | $45.02 | $44.62 | $44.77 | 4,730,500 |
December 01 2005 | $45.02 | $45.32 | $44.97 | $45.05 | 4,577,200 |
November 30 2005 | $44.97 | $45.27 | $44.81 | $44.89 | 6,021,600 |
November 29 2005 | $45.03 | $45.42 | $44.95 | $44.99 | 5,147,000 |
November 28 2005 | $44.84 | $45.16 | $44.82 | $45.00 | 5,198,100 |
November 25 2005 | $44.92 | $45.10 | $44.75 | $44.84 | 2,199,300 |
Daily pricing data for International Business Machines dates back to 3/17/1980, and may be incomplete.