The closing price for International Business Machines (IBM) in 2008 was $44.82, on December 31, 2008. It was down 21.4% for the year. The latest price is $297.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $44.46 | $45.26 | $44.46 | $44.82 | 6,974,414 |
December 30 2008 | $43.58 | $44.54 | $43.41 | $44.49 | 6,040,022 |
December 29 2008 | $43.52 | $43.52 | $42.43 | $43.27 | 6,341,480 |
December 26 2008 | $43.10 | $43.56 | $42.89 | $43.31 | 3,243,960 |
December 24 2008 | $42.89 | $43.25 | $42.56 | $42.88 | 2,526,299 |
December 23 2008 | $43.85 | $44.10 | $42.67 | $42.92 | 6,667,622 |
December 22 2008 | $44.34 | $44.44 | $42.77 | $43.66 | 7,409,132 |
December 19 2008 | $45.38 | $45.38 | $44.18 | $44.48 | 13,701,136 |
December 18 2008 | $45.67 | $46.14 | $44.18 | $44.73 | 8,398,857 |
December 17 2008 | $45.50 | $46.47 | $45.08 | $45.71 | 8,987,232 |
December 16 2008 | $44.26 | $46.24 | $44.13 | $46.01 | 12,091,551 |
December 15 2008 | $43.94 | $44.49 | $42.60 | $44.08 | 9,255,217 |
December 12 2008 | $41.90 | $44.17 | $41.57 | $43.77 | 10,859,258 |
December 11 2008 | $43.40 | $44.12 | $42.48 | $42.91 | 11,173,790 |
December 10 2008 | $44.70 | $45.26 | $43.58 | $44.12 | 8,563,602 |
December 09 2008 | $44.64 | $45.49 | $43.77 | $44.03 | 9,786,794 |
December 08 2008 | $43.97 | $45.73 | $43.52 | $45.19 | 11,691,770 |
December 05 2008 | $40.89 | $43.40 | $40.10 | $42.92 | 11,727,752 |
December 04 2008 | $42.62 | $43.04 | $40.57 | $41.24 | 11,416,044 |
December 03 2008 | $41.87 | $43.13 | $41.00 | $42.96 | 10,206,659 |
December 02 2008 | $41.43 | $42.60 | $40.55 | $42.52 | 9,733,239 |
December 01 2008 | $43.11 | $43.33 | $40.89 | $40.95 | 10,737,190 |
November 28 2008 | $43.13 | $43.61 | $42.65 | $43.45 | 4,088,082 |
November 26 2008 | $42.35 | $43.55 | $41.86 | $43.49 | 8,619,668 |
November 25 2008 | $43.33 | $43.88 | $41.65 | $42.95 | 13,095,606 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.