The closing price for International Business Machines (IBM) in 2005 was $42.41, on December 30, 2005. It was down 16.2% for the year. The latest price is $309.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $42.23 | $42.56 | $42.08 | $42.41 | 5,699,654 |
December 29 2005 | $42.72 | $42.85 | $42.42 | $42.51 | 4,140,486 |
December 28 2005 | $42.87 | $43.12 | $42.72 | $42.84 | 4,013,293 |
December 27 2005 | $43.07 | $43.60 | $42.77 | $42.82 | 4,579,179 |
December 23 2005 | $43.34 | $43.44 | $43.02 | $43.07 | 3,782,545 |
December 22 2005 | $42.62 | $42.94 | $42.46 | $42.94 | 6,875,986 |
December 21 2005 | $42.54 | $43.34 | $42.54 | $42.88 | 7,161,753 |
December 20 2005 | $42.80 | $42.87 | $42.34 | $42.55 | 5,518,905 |
December 19 2005 | $42.94 | $43.13 | $42.64 | $42.70 | 5,214,728 |
December 16 2005 | $43.28 | $43.34 | $42.82 | $43.01 | 7,738,517 |
December 15 2005 | $42.76 | $43.15 | $42.69 | $43.10 | 6,439,071 |
December 14 2005 | $43.16 | $43.31 | $42.80 | $42.89 | 7,491,243 |
December 13 2005 | $43.60 | $43.80 | $43.08 | $43.19 | 13,122,384 |
December 12 2005 | $44.89 | $45.07 | $44.25 | $44.35 | 6,322,129 |
December 09 2005 | $44.78 | $44.94 | $44.54 | $44.87 | 6,759,043 |
December 08 2005 | $45.70 | $45.87 | $44.72 | $45.14 | 6,053,202 |
December 07 2005 | $45.92 | $46.39 | $45.63 | $45.77 | 5,527,064 |
December 06 2005 | $45.69 | $46.35 | $45.69 | $45.99 | 5,095,589 |
December 05 2005 | $45.61 | $45.74 | $45.25 | $45.62 | 4,208,686 |
December 02 2005 | $45.92 | $45.99 | $45.59 | $45.74 | 4,948,103 |
December 01 2005 | $45.99 | $46.30 | $45.94 | $46.03 | 4,883,251 |
November 30 2005 | $45.94 | $46.25 | $45.78 | $45.87 | 6,298,489 |
November 29 2005 | $46.01 | $46.40 | $45.93 | $45.97 | 5,383,762 |
November 28 2005 | $45.81 | $46.14 | $45.79 | $45.97 | 5,437,003 |
November 25 2005 | $45.89 | $46.08 | $45.72 | $45.81 | 2,300,468 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
