The closing price for International Business Machines (IBM) in 2024 was $210.02, on December 31, 2024. It was up 39.9% for the year. The latest price is $233.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $210.87 | $211.18 | $208.69 | $210.02 | 2,270,200 |
December 30 2024 | $210.69 | $211.70 | $207.93 | $210.42 | 2,095,600 |
December 27 2024 | $213.18 | $214.40 | $211.52 | $212.83 | 1,810,800 |
December 26 2024 | $213.34 | $215.34 | $212.61 | $214.85 | 3,286,500 |
December 24 2024 | $212.35 | $214.42 | $211.65 | $214.39 | 1,186,200 |
December 23 2024 | $212.86 | $213.75 | $211.21 | $212.02 | 2,988,100 |
December 20 2024 | $212.79 | $217.51 | $211.78 | $213.39 | 12,423,200 |
December 19 2024 | $214.40 | $216.10 | $213.02 | $213.92 | 4,427,200 |
December 18 2024 | $218.81 | $218.81 | $210.21 | $210.34 | 4,152,500 |
December 17 2024 | $219.00 | $219.92 | $217.46 | $218.75 | 3,651,300 |
December 16 2024 | $220.43 | $220.71 | $216.75 | $219.09 | 3,610,300 |
December 13 2024 | $221.88 | $223.34 | $219.98 | $220.51 | 2,757,400 |
December 12 2024 | $220.36 | $223.45 | $220.09 | $221.89 | 4,515,700 |
December 11 2024 | $222.30 | $222.60 | $218.90 | $219.85 | 3,872,700 |
December 10 2024 | $218.20 | $223.92 | $217.63 | $221.37 | 4,769,500 |
December 09 2024 | $227.37 | $228.66 | $218.69 | $219.73 | 4,970,400 |
December 06 2024 | $223.96 | $227.74 | $223.76 | $227.41 | 4,028,400 |
December 05 2024 | $223.12 | $225.96 | $223.04 | $224.27 | 4,791,100 |
December 04 2024 | $219.73 | $223.30 | $219.11 | $223.07 | 4,104,200 |
December 03 2024 | $217.09 | $218.88 | $216.55 | $218.78 | 3,163,800 |
December 02 2024 | $217.34 | $218.18 | $215.44 | $217.24 | 2,655,900 |
November 29 2024 | $217.58 | $220.07 | $217.05 | $217.26 | 2,640,300 |
November 27 2024 | $218.61 | $218.96 | $214.26 | $216.79 | 2,995,100 |
November 26 2024 | $216.61 | $218.76 | $215.44 | $218.61 | 4,449,500 |
November 25 2024 | $213.38 | $216.31 | $212.71 | $216.03 | 7,189,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.