The closing price for International Business Machines (IBM) between January 1, 2023 and June 30, 2024 was $166.74, on June 28, 2024. It was up 31.1% in that time. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $164.72 | $167.23 | $164.41 | $166.74 | 4,193,300 |
June 27 2024 | $164.98 | $166.31 | $164.36 | $164.72 | 2,894,000 |
June 26 2024 | $165.13 | $166.48 | $164.29 | $165.70 | 2,779,000 |
June 25 2024 | $168.85 | $169.44 | $165.27 | $166.40 | 4,069,800 |
June 24 2024 | $168.72 | $172.05 | $167.90 | $168.73 | 4,864,700 |
June 21 2024 | $167.72 | $168.68 | $165.25 | $166.27 | 10,181,500 |
June 20 2024 | $167.83 | $168.02 | $165.07 | $167.68 | 4,723,100 |
June 18 2024 | $163.90 | $164.62 | $162.33 | $164.43 | 3,386,400 |
June 17 2024 | $162.70 | $163.63 | $161.49 | $163.41 | 3,239,800 |
June 14 2024 | $162.25 | $163.39 | $161.23 | $163.13 | 2,777,700 |
June 13 2024 | $162.94 | $163.50 | $162.30 | $163.05 | 3,525,700 |
June 12 2024 | $165.20 | $166.28 | $162.06 | $162.93 | 3,522,700 |
June 11 2024 | $163.88 | $163.90 | $160.82 | $163.24 | 2,951,300 |
June 10 2024 | $163.46 | $164.63 | $162.82 | $164.26 | 3,440,000 |
June 07 2024 | $162.14 | $165.16 | $162.03 | $163.91 | 3,475,500 |
June 06 2024 | $161.37 | $162.39 | $160.81 | $162.16 | 2,207,100 |
June 05 2024 | $160.44 | $161.77 | $159.83 | $161.37 | 3,049,400 |
June 04 2024 | $158.69 | $160.43 | $158.00 | $159.86 | 2,594,200 |
June 03 2024 | $160.56 | $160.79 | $157.66 | $159.35 | 2,776,100 |
May 31 2024 | $159.75 | $160.98 | $157.96 | $160.86 | 4,905,000 |
May 30 2024 | $159.62 | $160.74 | $158.33 | $159.68 | 3,842,400 |
May 29 2024 | $161.97 | $162.58 | $160.24 | $161.05 | 4,206,600 |
May 28 2024 | $164.32 | $164.95 | $162.59 | $163.57 | 2,629,500 |
May 24 2024 | $165.32 | $165.83 | $164.10 | $164.75 | 2,587,400 |
May 23 2024 | $169.09 | $169.16 | $164.32 | $164.54 | 3,341,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
