The closing price for International Business Machines (IBM) in 2005 was $42.64, on December 30, 2005. It was down 16.2% for the year. The latest price is $239.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $42.46 | $42.79 | $42.31 | $42.64 | 5,699,654 |
December 29 2005 | $42.95 | $43.09 | $42.65 | $42.75 | 4,140,486 |
December 28 2005 | $43.11 | $43.35 | $42.95 | $43.08 | 4,013,293 |
December 27 2005 | $43.31 | $43.84 | $43.00 | $43.05 | 4,579,179 |
December 23 2005 | $43.58 | $43.68 | $43.26 | $43.31 | 3,782,545 |
December 22 2005 | $42.86 | $43.18 | $42.69 | $43.17 | 6,875,986 |
December 21 2005 | $42.78 | $43.58 | $42.78 | $43.12 | 7,161,753 |
December 20 2005 | $43.03 | $43.11 | $42.57 | $42.79 | 5,518,905 |
December 19 2005 | $43.18 | $43.37 | $42.88 | $42.93 | 5,214,728 |
December 16 2005 | $43.52 | $43.58 | $43.06 | $43.25 | 7,738,517 |
December 15 2005 | $43.00 | $43.38 | $42.93 | $43.33 | 6,439,071 |
December 14 2005 | $43.40 | $43.55 | $43.03 | $43.13 | 7,491,243 |
December 13 2005 | $43.84 | $44.04 | $43.32 | $43.43 | 13,122,384 |
December 12 2005 | $45.14 | $45.31 | $44.49 | $44.59 | 6,322,129 |
December 09 2005 | $45.03 | $45.18 | $44.79 | $45.12 | 6,759,043 |
December 08 2005 | $45.95 | $46.12 | $44.96 | $45.39 | 6,053,202 |
December 07 2005 | $46.17 | $46.65 | $45.89 | $46.03 | 5,527,064 |
December 06 2005 | $45.94 | $46.61 | $45.94 | $46.24 | 5,095,589 |
December 05 2005 | $45.86 | $45.99 | $45.50 | $45.87 | 4,208,686 |
December 02 2005 | $46.17 | $46.25 | $45.84 | $45.99 | 4,948,103 |
December 01 2005 | $46.25 | $46.55 | $46.20 | $46.28 | 4,883,251 |
November 30 2005 | $46.20 | $46.50 | $46.03 | $46.12 | 6,298,489 |
November 29 2005 | $46.26 | $46.66 | $46.18 | $46.22 | 5,383,762 |
November 28 2005 | $46.07 | $46.39 | $46.04 | $46.23 | 5,437,003 |
November 25 2005 | $46.14 | $46.34 | $45.97 | $46.07 | 2,300,468 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
