The closing price for International Business Machines (IBM) in 2018 was $80.55, on December 31, 2018. It was down 23.1% for the year. The latest price is $234.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $80.31 | $81.03 | $79.66 | $80.55 | 5,212,009 |
December 28 2018 | $80.94 | $81.35 | $79.72 | $80.10 | 5,352,905 |
December 27 2018 | $77.94 | $80.63 | $77.57 | $80.63 | 6,323,698 |
December 26 2018 | $76.53 | $78.93 | $75.07 | $78.93 | 6,951,507 |
December 24 2018 | $77.88 | $78.66 | $76.18 | $76.23 | 3,997,184 |
December 21 2018 | $79.72 | $81.69 | $78.26 | $78.62 | 10,864,279 |
December 20 2018 | $81.99 | $82.52 | $79.15 | $80.09 | 8,843,302 |
December 19 2018 | $83.02 | $85.23 | $82.18 | $82.51 | 7,300,871 |
December 18 2018 | $82.84 | $83.78 | $82.22 | $82.66 | 6,579,549 |
December 17 2018 | $84.38 | $84.88 | $81.54 | $82.27 | 7,713,727 |
December 14 2018 | $84.68 | $85.82 | $84.64 | $84.97 | 4,763,693 |
December 13 2018 | $85.93 | $86.30 | $85.16 | $85.55 | 4,177,306 |
December 12 2018 | $86.81 | $87.08 | $85.74 | $85.86 | 3,724,283 |
December 11 2018 | $87.34 | $87.74 | $85.04 | $85.67 | 5,275,083 |
December 10 2018 | $84.85 | $86.23 | $83.99 | $85.84 | 6,850,777 |
December 07 2018 | $87.80 | $87.91 | $84.24 | $84.57 | 7,342,502 |
December 06 2018 | $84.84 | $87.81 | $84.54 | $87.81 | 7,257,148 |
December 04 2018 | $88.22 | $88.52 | $85.98 | $86.17 | 6,276,732 |
December 03 2018 | $89.05 | $89.71 | $88.13 | $88.80 | 6,115,334 |
November 30 2018 | $86.21 | $88.36 | $86.08 | $88.06 | 7,585,174 |
November 29 2018 | $86.77 | $87.25 | $86.03 | $86.08 | 5,439,305 |
November 28 2018 | $85.75 | $87.23 | $85.19 | $87.16 | 5,339,307 |
November 27 2018 | $83.89 | $85.06 | $83.88 | $85.06 | 5,129,375 |
November 26 2018 | $83.88 | $85.21 | $83.66 | $84.72 | 5,241,611 |
November 23 2018 | $83.68 | $83.86 | $82.85 | $83.04 | 2,442,096 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
