The lowest closing price for International Business Machines (IBM) in 2023 was $112.56, on May 11, 2023. It was up 21.7% for the year. The latest price is $249.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $155.95 | $156.36 | $155.08 | $155.76 | 2,525,600 |
December 28 2023 | $156.15 | $156.15 | $155.62 | $155.95 | 2,071,300 |
December 27 2023 | $155.37 | $155.85 | $154.94 | $155.68 | 3,234,600 |
December 26 2023 | $154.51 | $155.54 | $154.34 | $155.44 | 1,772,400 |
December 22 2023 | $153.43 | $154.68 | $153.34 | $154.42 | 2,439,800 |
December 21 2023 | $152.94 | $153.41 | $151.94 | $153.13 | 2,982,900 |
December 20 2023 | $153.61 | $154.10 | $152.39 | $152.43 | 4,865,800 |
December 19 2023 | $154.10 | $154.55 | $153.64 | $153.87 | 3,766,600 |
December 18 2023 | $154.51 | $155.55 | $153.89 | $154.99 | 3,677,300 |
December 15 2023 | $154.57 | $156.28 | $154.33 | $154.51 | 11,015,600 |
December 14 2023 | $155.17 | $155.72 | $152.53 | $155.15 | 6,129,800 |
December 13 2023 | $156.54 | $157.12 | $154.99 | $155.83 | 4,989,100 |
December 12 2023 | $155.50 | $158.42 | $155.16 | $156.87 | 5,292,300 |
December 11 2023 | $154.94 | $155.86 | $154.24 | $155.73 | 6,077,200 |
December 08 2023 | $152.38 | $154.33 | $152.38 | $154.25 | 4,560,400 |
December 07 2023 | $153.34 | $153.78 | $152.35 | $152.59 | 3,665,500 |
December 06 2023 | $153.90 | $154.62 | $152.39 | $152.65 | 3,555,900 |
December 05 2023 | $153.11 | $154.74 | $153.07 | $153.71 | 4,556,700 |
December 04 2023 | $152.66 | $155.04 | $152.66 | $153.43 | 5,779,000 |
December 01 2023 | $150.87 | $152.94 | $150.48 | $152.91 | 4,871,000 |
November 30 2023 | $149.48 | $151.05 | $149.42 | $151.01 | 6,740,600 |
November 29 2023 | $148.72 | $150.01 | $148.59 | $148.96 | 3,568,900 |
November 28 2023 | $148.04 | $148.34 | $147.49 | $148.24 | 2,666,200 |
November 27 2023 | $147.61 | $148.71 | $147.38 | $148.16 | 4,053,100 |
November 24 2023 | $147.74 | $148.00 | $146.59 | $147.79 | 1,799,200 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
