The closing price for International Business Machines (IBM) in 2021 was $115.54, on December 31, 2021. It was up 16.7% for the year. The latest price is $266.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $115.84 | $116.69 | $115.50 | $115.54 | 3,362,100 |
December 30 2021 | $115.62 | $116.16 | $115.26 | $115.76 | 3,158,100 |
December 29 2021 | $114.45 | $116.02 | $114.37 | $115.28 | 4,239,900 |
December 28 2021 | $113.76 | $115.16 | $113.75 | $114.65 | 3,445,200 |
December 27 2021 | $112.92 | $113.81 | $112.34 | $113.78 | 4,293,900 |
December 23 2021 | $112.38 | $113.21 | $111.96 | $112.92 | 3,649,000 |
December 22 2021 | $111.57 | $112.20 | $110.30 | $112.16 | 3,923,200 |
December 21 2021 | $110.36 | $111.81 | $110.36 | $111.49 | 4,856,000 |
December 20 2021 | $108.68 | $109.96 | $107.80 | $109.84 | 4,941,400 |
December 17 2021 | $108.81 | $111.20 | $108.24 | $110.13 | 10,379,000 |
December 16 2021 | $106.77 | $109.47 | $106.74 | $108.86 | 7,280,500 |
December 15 2021 | $107.02 | $107.90 | $105.62 | $106.42 | 4,990,000 |
December 14 2021 | $105.77 | $108.08 | $105.72 | $106.99 | 5,716,100 |
December 13 2021 | $106.99 | $107.50 | $104.42 | $105.97 | 6,847,500 |
December 10 2021 | $107.45 | $108.34 | $106.64 | $107.27 | 4,966,900 |
December 09 2021 | $105.59 | $107.15 | $105.28 | $106.82 | 4,601,100 |
December 08 2021 | $105.46 | $106.66 | $105.05 | $106.35 | 5,483,900 |
December 07 2021 | $104.15 | $105.53 | $103.80 | $105.10 | 5,194,000 |
December 06 2021 | $103.22 | $104.73 | $103.22 | $103.66 | 4,785,600 |
December 03 2021 | $101.45 | $103.18 | $101.45 | $102.73 | 6,630,100 |
December 02 2021 | $101.46 | $101.99 | $100.76 | $101.06 | 5,267,100 |
December 01 2021 | $102.22 | $102.81 | $101.01 | $101.07 | 5,958,300 |
November 30 2021 | $101.57 | $103.08 | $100.67 | $101.23 | 9,252,700 |
November 29 2021 | $102.54 | $103.40 | $101.60 | $102.44 | 8,949,800 |
November 26 2021 | $99.41 | $100.57 | $99.03 | $100.11 | 3,322,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
