The closing price for International Business Machines (IBM) in November 2021 was $100.00, on November 30, 2021. It was down 0.7% for the month. The latest price is $309.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $100.34 | $101.82 | $99.44 | $100.00 | 9,252,700 |
November 29 2021 | $101.29 | $102.14 | $100.36 | $101.19 | 8,949,800 |
November 26 2021 | $98.20 | $99.35 | $97.83 | $98.90 | 3,322,000 |
November 24 2021 | $99.19 | $100.14 | $99.13 | $99.68 | 3,220,800 |
November 23 2021 | $99.73 | $100.71 | $99.09 | $99.73 | 4,912,800 |
November 22 2021 | $99.06 | $101.46 | $98.37 | $99.46 | 6,416,200 |
November 19 2021 | $99.48 | $99.54 | $98.43 | $99.10 | 5,380,200 |
November 18 2021 | $101.07 | $101.07 | $99.32 | $99.62 | 5,046,900 |
November 17 2021 | $101.09 | $101.90 | $100.58 | $100.82 | 4,043,300 |
November 16 2021 | $101.55 | $102.39 | $101.12 | $101.16 | 4,750,800 |
November 15 2021 | $102.08 | $102.61 | $101.03 | $101.51 | 5,046,300 |
November 12 2021 | $102.47 | $103.02 | $101.43 | $101.59 | 5,418,300 |
November 11 2021 | $103.24 | $104.00 | $102.54 | $102.70 | 4,643,300 |
November 10 2021 | $103.33 | $104.55 | $102.41 | $102.66 | 6,270,300 |
November 09 2021 | $104.66 | $104.95 | $102.70 | $103.20 | 7,236,600 |
November 08 2021 | $104.49 | $105.15 | $104.10 | $104.95 | 5,625,300 |
November 05 2021 | $102.33 | $104.30 | $102.33 | $104.17 | 6,790,500 |
November 04 2021 | $103.69 | $103.94 | $101.04 | $101.84 | 7,208,700 |
November 03 2021 | $101.70 | $102.55 | $101.25 | $102.42 | 5,670,784 |
November 02 2021 | $101.75 | $102.45 | $100.63 | $101.66 | 4,722,062 |
November 01 2021 | $100.75 | $101.76 | $99.77 | $101.74 | 6,177,153 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
