The closing price for International Business Machines (IBM) in January 2022 was $114.69, on January 31, 2022. It was down 0.4% for the month. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $115.14 | $115.14 | $113.60 | $114.69 | 5,859,000 |
January 28 2022 | $114.36 | $115.51 | $113.16 | $115.49 | 5,471,500 |
January 27 2022 | $114.77 | $115.70 | $113.41 | $113.79 | 5,497,300 |
January 26 2022 | $117.18 | $117.70 | $114.31 | $115.28 | 8,336,000 |
January 25 2022 | $110.89 | $117.93 | $110.16 | $116.86 | 19,715,700 |
January 24 2022 | $109.90 | $110.89 | $106.64 | $110.61 | 13,484,000 |
January 21 2022 | $113.04 | $113.23 | $111.00 | $111.07 | 5,907,000 |
January 20 2022 | $112.71 | $114.10 | $112.11 | $112.33 | 5,278,200 |
January 19 2022 | $114.11 | $114.97 | $112.91 | $112.98 | 4,103,700 |
January 18 2022 | $114.16 | $114.96 | $113.15 | $114.15 | 5,246,700 |
January 14 2022 | $115.53 | $116.04 | $114.46 | $115.24 | 5,310,300 |
January 13 2022 | $114.97 | $116.82 | $114.68 | $115.71 | 4,868,300 |
January 12 2022 | $114.42 | $115.46 | $112.80 | $114.71 | 5,352,000 |
January 11 2022 | $112.07 | $114.42 | $109.88 | $114.09 | 11,105,300 |
January 10 2022 | $115.46 | $116.95 | $114.53 | $115.94 | 5,432,800 |
January 07 2022 | $115.83 | $116.48 | $114.64 | $115.77 | 5,238,100 |
January 06 2022 | $118.67 | $118.85 | $113.78 | $116.21 | 9,908,100 |
January 05 2022 | $118.76 | $122.10 | $118.39 | $118.68 | 8,956,900 |
January 04 2022 | $116.86 | $120.17 | $116.69 | $118.51 | 7,300,000 |
January 03 2022 | $115.12 | $117.03 | $114.74 | $116.81 | 4,605,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
