The closing price for International Business Machines (IBM) in January 2020 was $107.46, on January 31, 2020. It was up 6.5% for the month. The latest price is $280.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $106.84 | $107.70 | $105.26 | $107.46 | 19,868,352 |
January 30 2020 | $102.25 | $102.40 | $100.91 | $102.26 | 5,290,563 |
January 29 2020 | $104.05 | $104.36 | $102.88 | $102.94 | 3,194,275 |
January 28 2020 | $104.30 | $105.02 | $103.74 | $104.33 | 3,610,374 |
January 27 2020 | $103.55 | $104.72 | $103.25 | $103.64 | 4,358,264 |
January 24 2020 | $107.20 | $107.60 | $105.01 | $105.09 | 5,836,889 |
January 23 2020 | $107.81 | $107.97 | $106.28 | $106.82 | 5,918,059 |
January 22 2020 | $107.15 | $109.00 | $106.58 | $107.58 | 17,228,038 |
January 21 2020 | $103.03 | $104.18 | $102.88 | $104.05 | 7,577,329 |
January 17 2020 | $102.08 | $103.42 | $101.80 | $103.41 | 5,881,972 |
January 16 2020 | $102.67 | $103.32 | $102.43 | $103.16 | 4,519,661 |
January 15 2020 | $101.68 | $103.22 | $101.46 | $102.14 | 4,232,011 |
January 14 2020 | $101.89 | $102.53 | $101.34 | $101.54 | 3,850,326 |
January 13 2020 | $101.29 | $102.16 | $100.98 | $102.13 | 3,693,426 |
January 10 2020 | $102.43 | $103.08 | $101.91 | $102.20 | 3,405,148 |
January 09 2020 | $101.49 | $102.27 | $101.16 | $102.23 | 3,902,208 |
January 08 2020 | $100.57 | $101.57 | $100.12 | $101.16 | 4,545,916 |
January 07 2020 | $99.95 | $100.90 | $99.74 | $100.33 | 3,232,977 |
January 06 2020 | $99.75 | $100.36 | $99.59 | $100.26 | 2,537,073 |
January 03 2020 | $99.86 | $100.83 | $99.86 | $100.44 | 2,482,890 |
January 02 2020 | $100.93 | $101.62 | $100.76 | $101.25 | 3,293,436 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
