The closing price for International Business Machines (IBM) in March 2020 was $83.24, on March 31, 2020. It was down 15.2% for the month. The latest price is $306.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $84.04 | $85.40 | $82.67 | $83.24 | 6,635,092 |
March 30 2020 | $81.11 | $85.14 | $80.90 | $84.74 | 5,820,467 |
March 27 2020 | $81.48 | $83.67 | $80.78 | $81.06 | 6,718,458 |
March 26 2020 | $80.22 | $84.91 | $79.22 | $84.71 | 7,482,561 |
March 25 2020 | $79.15 | $84.40 | $77.16 | $79.43 | 9,052,084 |
March 24 2020 | $75.03 | $79.57 | $74.48 | $79.15 | 8,340,699 |
March 23 2020 | $70.99 | $73.34 | $67.95 | $71.11 | 10,176,952 |
March 20 2020 | $75.73 | $75.78 | $71.07 | $71.58 | 11,031,639 |
March 19 2020 | $76.79 | $77.81 | $73.72 | $75.29 | 8,782,739 |
March 18 2020 | $74.59 | $80.24 | $74.59 | $77.70 | 9,176,035 |
March 17 2020 | $75.50 | $80.59 | $72.86 | $80.03 | 9,684,182 |
March 16 2020 | $73.54 | $80.60 | $71.29 | $74.35 | 11,054,128 |
March 13 2020 | $81.55 | $81.91 | $75.65 | $81.00 | 13,077,197 |
March 12 2020 | $82.28 | $82.39 | $76.75 | $77.15 | 13,088,284 |
March 11 2020 | $90.80 | $91.98 | $87.33 | $88.52 | 8,835,039 |
March 10 2020 | $92.13 | $93.71 | $86.86 | $93.62 | 11,935,592 |
March 09 2020 | $90.17 | $91.85 | $88.00 | $88.40 | 11,252,345 |
March 06 2020 | $95.07 | $96.30 | $93.44 | $95.85 | 8,570,192 |
March 05 2020 | $97.92 | $99.27 | $96.39 | $97.21 | 5,696,725 |
March 04 2020 | $98.73 | $100.76 | $96.80 | $100.72 | 5,226,234 |
March 03 2020 | $100.91 | $102.13 | $95.90 | $96.72 | 8,259,321 |
March 02 2020 | $98.11 | $100.88 | $96.01 | $100.78 | 8,923,844 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
