The closing price for International Business Machines (IBM) in September 2023 was $131.23, on September 29, 2023. It was down 4.7% for the month. The latest price is $243.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $132.83 | $132.95 | $130.59 | $131.23 | 5,704,000 |
September 28 2023 | $132.96 | $133.09 | $131.15 | $132.43 | 5,783,200 |
September 27 2023 | $134.39 | $134.53 | $132.60 | $133.92 | 4,439,800 |
September 26 2023 | $136.11 | $136.73 | $133.78 | $133.98 | 4,824,700 |
September 25 2023 | $137.10 | $137.90 | $136.80 | $137.02 | 2,694,200 |
September 22 2023 | $137.89 | $138.53 | $137.33 | $137.42 | 2,562,000 |
September 21 2023 | $139.37 | $139.61 | $137.79 | $137.86 | 4,944,600 |
September 20 2023 | $138.77 | $142.11 | $138.56 | $140.15 | 9,632,400 |
September 19 2023 | $135.63 | $137.24 | $135.31 | $137.05 | 3,945,400 |
September 18 2023 | $136.35 | $137.02 | $135.69 | $135.72 | 2,508,100 |
September 15 2023 | $137.60 | $138.30 | $136.13 | $136.56 | 6,234,000 |
September 14 2023 | $137.86 | $138.18 | $137.02 | $137.83 | 2,723,100 |
September 13 2023 | $136.52 | $137.48 | $136.49 | $137.08 | 2,627,800 |
September 12 2023 | $138.36 | $138.44 | $136.38 | $136.85 | 4,457,700 |
September 11 2023 | $138.97 | $139.17 | $138.04 | $138.79 | 3,273,600 |
September 08 2023 | $137.83 | $138.99 | $137.75 | $138.14 | 3,722,800 |
September 07 2023 | $138.56 | $139.17 | $137.88 | $137.99 | 3,332,900 |
September 06 2023 | $138.12 | $138.75 | $137.61 | $138.49 | 2,932,200 |
September 05 2023 | $138.35 | $139.37 | $138.04 | $138.56 | 3,731,300 |
September 01 2023 | $137.75 | $138.53 | $137.43 | $138.38 | 2,727,800 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
