The closing price for International Business Machines (IBM) in November 2021 was $101.23, on November 30, 2021. It was down 0.7% for the month. The latest price is $283.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $101.57 | $103.08 | $100.67 | $101.23 | 9,252,700 |
November 29 2021 | $102.54 | $103.40 | $101.60 | $102.44 | 8,949,800 |
November 26 2021 | $99.41 | $100.57 | $99.03 | $100.11 | 3,322,000 |
November 24 2021 | $100.42 | $101.37 | $100.35 | $100.91 | 3,220,800 |
November 23 2021 | $100.96 | $101.95 | $100.31 | $100.96 | 4,912,800 |
November 22 2021 | $100.28 | $102.71 | $99.58 | $100.68 | 6,416,200 |
November 19 2021 | $100.70 | $100.76 | $99.65 | $100.32 | 5,380,200 |
November 18 2021 | $102.32 | $102.32 | $100.54 | $100.85 | 5,046,900 |
November 17 2021 | $102.33 | $103.16 | $101.82 | $102.06 | 4,043,300 |
November 16 2021 | $102.80 | $103.65 | $102.37 | $102.40 | 4,750,800 |
November 15 2021 | $103.34 | $103.87 | $102.27 | $102.76 | 5,046,300 |
November 12 2021 | $103.73 | $104.29 | $102.68 | $102.84 | 5,418,300 |
November 11 2021 | $104.51 | $105.28 | $103.80 | $103.97 | 4,643,300 |
November 10 2021 | $104.60 | $105.84 | $103.67 | $103.93 | 6,270,300 |
November 09 2021 | $105.95 | $106.24 | $103.96 | $104.47 | 7,236,600 |
November 08 2021 | $105.77 | $106.45 | $105.38 | $106.24 | 5,625,300 |
November 05 2021 | $103.59 | $105.58 | $103.59 | $105.45 | 6,790,500 |
November 04 2021 | $104.97 | $105.22 | $102.28 | $103.09 | 7,208,700 |
November 03 2021 | $102.95 | $103.81 | $102.50 | $103.68 | 5,670,784 |
November 02 2021 | $103.01 | $103.71 | $101.87 | $102.91 | 4,722,062 |
November 01 2021 | $101.99 | $103.01 | $101.00 | $102.99 | 6,177,153 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
