The closing price for International Business Machines (IBM) in November 2021 was $100.55, on November 30, 2021. It was down 0.7% for the month. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $100.89 | $102.39 | $99.99 | $100.55 | 9,252,700 |
November 29 2021 | $101.85 | $102.70 | $100.92 | $101.75 | 8,949,800 |
November 26 2021 | $98.74 | $99.90 | $98.37 | $99.44 | 3,322,000 |
November 24 2021 | $99.74 | $100.69 | $99.67 | $100.23 | 3,220,800 |
November 23 2021 | $100.28 | $101.27 | $99.64 | $100.28 | 4,912,800 |
November 22 2021 | $99.60 | $102.02 | $98.91 | $100.01 | 6,416,200 |
November 19 2021 | $100.02 | $100.08 | $98.98 | $99.65 | 5,380,200 |
November 18 2021 | $101.63 | $101.63 | $99.87 | $100.17 | 5,046,900 |
November 17 2021 | $101.65 | $102.46 | $101.13 | $101.37 | 4,043,300 |
November 16 2021 | $102.11 | $102.95 | $101.68 | $101.72 | 4,750,800 |
November 15 2021 | $102.64 | $103.18 | $101.59 | $102.07 | 5,046,300 |
November 12 2021 | $103.04 | $103.59 | $101.99 | $102.15 | 5,418,300 |
November 11 2021 | $103.81 | $104.58 | $103.11 | $103.27 | 4,643,300 |
November 10 2021 | $103.90 | $105.12 | $102.98 | $103.23 | 6,270,300 |
November 09 2021 | $105.24 | $105.53 | $103.26 | $103.77 | 7,236,600 |
November 08 2021 | $105.06 | $105.73 | $104.67 | $105.53 | 5,625,300 |
November 05 2021 | $102.89 | $104.88 | $102.89 | $104.74 | 6,790,500 |
November 04 2021 | $104.27 | $104.51 | $101.60 | $102.40 | 7,208,700 |
November 03 2021 | $102.26 | $103.12 | $101.81 | $102.99 | 5,670,784 |
November 02 2021 | $102.31 | $103.02 | $101.19 | $102.22 | 4,722,062 |
November 01 2021 | $101.30 | $102.32 | $100.32 | $102.30 | 6,177,153 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
