The closing price for International Business Machines (IBM) in 2023 was $150.80, on December 29, 2023. It was up 21.7% for the year. The latest price is $233.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $150.98 | $151.38 | $150.13 | $150.80 | 2,526,200 |
December 28 2023 | $151.18 | $151.18 | $150.66 | $150.98 | 2,071,300 |
December 27 2023 | $150.42 | $150.88 | $150.00 | $150.71 | 3,234,600 |
December 26 2023 | $149.58 | $150.58 | $149.41 | $150.48 | 1,772,400 |
December 22 2023 | $148.54 | $149.75 | $148.45 | $149.50 | 2,442,700 |
December 21 2023 | $148.07 | $148.52 | $147.09 | $148.24 | 2,982,900 |
December 20 2023 | $148.71 | $149.18 | $147.53 | $147.57 | 4,865,800 |
December 19 2023 | $149.18 | $149.63 | $148.74 | $148.96 | 3,766,600 |
December 18 2023 | $149.58 | $150.59 | $148.98 | $150.05 | 3,677,300 |
December 15 2023 | $149.64 | $151.30 | $149.41 | $149.58 | 11,016,100 |
December 14 2023 | $150.23 | $150.75 | $147.66 | $150.21 | 6,129,800 |
December 13 2023 | $151.55 | $152.11 | $150.05 | $150.86 | 4,989,100 |
December 12 2023 | $150.54 | $153.37 | $150.22 | $151.87 | 5,292,300 |
December 11 2023 | $150.00 | $150.89 | $149.32 | $150.76 | 6,077,200 |
December 08 2023 | $147.52 | $149.41 | $147.52 | $149.33 | 4,561,300 |
December 07 2023 | $148.45 | $148.88 | $147.50 | $147.73 | 3,665,500 |
December 06 2023 | $148.99 | $149.69 | $147.53 | $147.78 | 3,555,900 |
December 05 2023 | $148.22 | $149.80 | $148.19 | $148.81 | 4,556,700 |
December 04 2023 | $147.79 | $150.10 | $147.79 | $148.54 | 5,779,000 |
December 01 2023 | $146.06 | $148.07 | $145.68 | $148.03 | 4,871,900 |
November 30 2023 | $144.71 | $146.23 | $144.66 | $146.20 | 6,740,600 |
November 29 2023 | $143.97 | $145.23 | $143.85 | $144.21 | 3,568,900 |
November 28 2023 | $143.32 | $143.61 | $142.78 | $143.51 | 2,666,200 |
November 27 2023 | $142.90 | $143.97 | $142.68 | $143.44 | 4,053,100 |
November 24 2023 | $143.03 | $143.28 | $141.92 | $143.08 | 1,799,200 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.