The closing price for International Business Machines (IBM) in 2007 was $57.32, on December 31, 2007. It was up 12.8% for the year. The latest price is $301.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $58.06 | $58.32 | $56.87 | $57.32 | 5,995,986 |
December 28 2007 | $58.73 | $58.73 | $57.85 | $58.37 | 6,102,887 |
December 27 2007 | $58.60 | $59.01 | $58.05 | $58.11 | 4,721,226 |
December 26 2007 | $58.80 | $59.48 | $58.80 | $59.15 | 4,026,472 |
December 24 2007 | $58.96 | $59.38 | $58.61 | $59.20 | 2,450,150 |
December 21 2007 | $58.27 | $58.94 | $57.87 | $58.88 | 13,855,944 |
December 20 2007 | $57.15 | $58.05 | $57.06 | $57.71 | 8,400,321 |
December 19 2007 | $56.49 | $57.46 | $56.13 | $56.81 | 7,354,531 |
December 18 2007 | $55.71 | $56.72 | $55.21 | $56.37 | 8,411,932 |
December 17 2007 | $55.87 | $56.20 | $55.14 | $55.42 | 7,459,131 |
December 14 2007 | $56.90 | $57.03 | $55.19 | $56.08 | 10,157,915 |
December 13 2007 | $57.26 | $57.60 | $56.70 | $57.36 | 6,540,429 |
December 12 2007 | $57.88 | $58.43 | $56.93 | $57.51 | 8,242,271 |
December 11 2007 | $57.97 | $58.53 | $56.45 | $56.73 | 8,827,926 |
December 10 2007 | $57.99 | $58.46 | $57.79 | $58.00 | 4,646,541 |
December 07 2007 | $58.15 | $58.32 | $57.24 | $57.72 | 6,260,833 |
December 06 2007 | $57.26 | $58.32 | $57.23 | $58.16 | 5,560,013 |
December 05 2007 | $57.17 | $57.54 | $56.72 | $57.35 | 6,370,558 |
December 04 2007 | $55.89 | $56.95 | $55.52 | $56.54 | 6,654,443 |
December 03 2007 | $55.96 | $56.81 | $55.45 | $56.11 | 8,283,065 |
November 30 2007 | $57.56 | $57.89 | $55.10 | $55.77 | 13,493,609 |
November 29 2007 | $56.86 | $57.19 | $56.33 | $57.00 | 8,173,235 |
November 28 2007 | $55.58 | $57.41 | $55.33 | $56.93 | 9,829,994 |
November 27 2007 | $54.45 | $55.45 | $53.82 | $55.05 | 9,536,905 |
November 26 2007 | $55.28 | $55.75 | $53.93 | $54.07 | 7,678,372 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
