The closing price for International Business Machines (IBM) in 2005 was $42.93, on December 30, 2005. It was down 16.2% for the year. The latest price is $258.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $42.75 | $43.08 | $42.60 | $42.93 | 5,699,654 |
December 29 2005 | $43.24 | $43.38 | $42.94 | $43.04 | 4,140,486 |
December 28 2005 | $43.40 | $43.65 | $43.24 | $43.37 | 4,013,293 |
December 27 2005 | $43.60 | $44.13 | $43.29 | $43.34 | 4,579,179 |
December 23 2005 | $43.87 | $43.98 | $43.55 | $43.60 | 3,782,545 |
December 22 2005 | $43.15 | $43.47 | $42.98 | $43.46 | 6,875,986 |
December 21 2005 | $43.07 | $43.87 | $43.07 | $43.41 | 7,161,753 |
December 20 2005 | $43.32 | $43.40 | $42.86 | $43.08 | 5,518,905 |
December 19 2005 | $43.47 | $43.66 | $43.17 | $43.22 | 5,214,728 |
December 16 2005 | $43.81 | $43.87 | $43.35 | $43.54 | 7,738,517 |
December 15 2005 | $43.29 | $43.68 | $43.22 | $43.63 | 6,439,071 |
December 14 2005 | $43.69 | $43.85 | $43.32 | $43.42 | 7,491,243 |
December 13 2005 | $44.13 | $44.34 | $43.61 | $43.72 | 13,122,384 |
December 12 2005 | $45.44 | $45.62 | $44.79 | $44.90 | 6,322,129 |
December 09 2005 | $45.33 | $45.49 | $45.09 | $45.42 | 6,759,043 |
December 08 2005 | $46.26 | $46.44 | $45.27 | $45.70 | 6,053,202 |
December 07 2005 | $46.48 | $46.96 | $46.20 | $46.34 | 5,527,064 |
December 06 2005 | $46.25 | $46.92 | $46.25 | $46.56 | 5,095,589 |
December 05 2005 | $46.17 | $46.30 | $45.81 | $46.19 | 4,208,686 |
December 02 2005 | $46.48 | $46.56 | $46.15 | $46.30 | 4,948,103 |
December 01 2005 | $46.56 | $46.87 | $46.51 | $46.59 | 4,883,251 |
November 30 2005 | $46.51 | $46.82 | $46.34 | $46.43 | 6,298,489 |
November 29 2005 | $46.58 | $46.97 | $46.49 | $46.54 | 5,383,762 |
November 28 2005 | $46.38 | $46.71 | $46.35 | $46.54 | 5,437,003 |
November 25 2005 | $46.46 | $46.65 | $46.28 | $46.38 | 2,300,468 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
