The closing price for International Business Machines (IBM) last year was $216.93, on December 31. It was up 39.9% for the year. The latest price is $262.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $217.81 | $218.14 | $215.56 | $216.93 | 2,270,200 |
December 30 2024 | $217.63 | $218.67 | $214.78 | $217.35 | 2,095,600 |
December 27 2024 | $220.20 | $221.46 | $218.49 | $219.84 | 1,810,800 |
December 26 2024 | $220.37 | $222.43 | $219.62 | $221.92 | 3,286,500 |
December 24 2024 | $219.34 | $221.48 | $218.62 | $221.45 | 1,186,200 |
December 23 2024 | $219.87 | $220.79 | $218.17 | $219.00 | 2,988,100 |
December 20 2024 | $219.79 | $224.68 | $218.76 | $220.42 | 12,423,200 |
December 19 2024 | $221.46 | $223.22 | $220.04 | $220.97 | 4,427,200 |
December 18 2024 | $226.02 | $226.02 | $217.13 | $217.27 | 4,152,500 |
December 17 2024 | $226.21 | $227.16 | $224.62 | $225.95 | 3,651,300 |
December 16 2024 | $227.69 | $227.98 | $223.89 | $226.31 | 3,610,300 |
December 13 2024 | $229.19 | $230.70 | $227.22 | $227.78 | 2,757,400 |
December 12 2024 | $227.62 | $230.81 | $227.34 | $229.20 | 4,515,700 |
December 11 2024 | $229.62 | $229.93 | $226.11 | $227.09 | 3,872,700 |
December 10 2024 | $225.39 | $231.30 | $224.80 | $228.66 | 4,769,500 |
December 09 2024 | $234.86 | $236.19 | $225.89 | $226.97 | 4,970,400 |
December 06 2024 | $231.34 | $235.24 | $231.13 | $234.90 | 4,028,400 |
December 05 2024 | $230.47 | $233.40 | $230.38 | $231.65 | 4,791,100 |
December 04 2024 | $226.97 | $230.66 | $226.33 | $230.41 | 4,104,200 |
December 03 2024 | $224.24 | $226.09 | $223.68 | $225.98 | 3,163,800 |
December 02 2024 | $224.50 | $225.37 | $222.54 | $224.39 | 2,655,900 |
November 29 2024 | $224.75 | $227.32 | $224.19 | $224.41 | 2,640,300 |
November 27 2024 | $225.81 | $226.17 | $221.31 | $223.93 | 2,995,100 |
November 26 2024 | $223.74 | $225.96 | $222.54 | $225.81 | 4,449,500 |
November 25 2024 | $220.41 | $223.43 | $219.71 | $223.15 | 7,189,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
