The closing price for International Business Machines (IBM) in January 2018 was $111.73, on January 31, 2018. It was up 6% for the month. The latest price is $287.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $111.77 | $112.61 | $111.09 | $111.73 | 4,260,149 |
January 30 2018 | $113.45 | $113.83 | $111.37 | $111.68 | 5,127,806 |
January 29 2018 | $114.29 | $114.93 | $113.31 | $113.85 | 3,678,782 |
January 26 2018 | $113.39 | $114.27 | $113.16 | $114.22 | 3,962,143 |
January 25 2018 | $113.24 | $113.84 | $112.75 | $112.94 | 3,454,415 |
January 24 2018 | $113.82 | $115.16 | $112.50 | $112.87 | 5,904,670 |
January 23 2018 | $111.13 | $113.48 | $110.92 | $113.47 | 7,809,645 |
January 22 2018 | $110.24 | $111.92 | $109.97 | $110.98 | 8,870,917 |
January 19 2018 | $112.25 | $112.89 | $110.10 | $110.83 | 22,146,435 |
January 18 2018 | $116.03 | $116.80 | $114.77 | $115.43 | 14,915,228 |
January 17 2018 | $114.68 | $115.44 | $114.16 | $115.11 | 12,248,660 |
January 16 2018 | $112.69 | $112.82 | $111.49 | $111.84 | 8,152,733 |
January 12 2018 | $111.95 | $112.44 | $111.28 | $111.35 | 5,263,367 |
January 11 2018 | $112.48 | $112.58 | $111.46 | $112.07 | 3,969,047 |
January 10 2018 | $111.19 | $112.16 | $110.91 | $112.06 | 4,366,109 |
January 09 2018 | $111.87 | $112.30 | $111.30 | $111.82 | 4,541,523 |
January 08 2018 | $111.02 | $111.88 | $110.37 | $111.58 | 5,478,425 |
January 05 2018 | $110.87 | $111.19 | $109.96 | $110.91 | 5,434,807 |
January 04 2018 | $108.97 | $110.79 | $108.78 | $110.37 | 7,903,785 |
January 03 2018 | $107.39 | $109.08 | $106.70 | $108.18 | 9,875,914 |
January 02 2018 | $105.45 | $105.67 | $104.80 | $105.28 | 4,395,815 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
