The closing price for International Business Machines (IBM) between 1999 and 2023 was $154.72, on December 29, 2023. It was up 237.7% in that time. The latest price is $234.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $149.86 | $157.36 | $149.47 | $154.72 | 87,834,600 |
November 2023 | $135.63 | $150.03 | $135.12 | $150.00 | 78,458,700 |
October 2023 | $130.99 | $135.41 | $127.09 | $135.29 | 94,385,300 |
September 2023 | $137.75 | $142.11 | $130.59 | $131.23 | 82,801,600 |
August 2023 | $133.39 | $138.18 | $130.73 | $137.34 | 84,269,600 |
July 2023 | $123.38 | $133.72 | $121.65 | $133.33 | 85,773,800 |
June 2023 | $118.77 | $128.97 | $118.16 | $123.74 | 100,714,300 |
May 2023 | $115.27 | $120.28 | $111.08 | $118.91 | 96,214,100 |
April 2023 | $119.48 | $120.98 | $113.64 | $115.32 | 83,680,100 |
March 2023 | $117.60 | $119.95 | $111.04 | $119.59 | 138,239,000 |
February 2023 | $121.21 | $125.34 | $117.56 | $117.96 | 76,080,200 |
January 2023 | $127.16 | $132.64 | $119.85 | $121.42 | 105,575,000 |
December 2022 | $135.17 | $138.08 | $123.65 | $126.98 | 86,424,100 |
November 2022 | $123.13 | $135.60 | $119.32 | $134.19 | 93,661,300 |
October 2022 | $107.02 | $123.67 | $102.91 | $123.16 | 113,478,200 |
September 2022 | $114.36 | $116.66 | $105.64 | $105.81 | 87,265,100 |
August 2022 | $115.00 | $124.10 | $114.36 | $114.40 | 77,419,800 |
July 2022 | $124.01 | $124.78 | $110.06 | $115.03 | 129,791,800 |
June 2022 | $122.84 | $127.30 | $116.85 | $124.18 | 105,811,300 |
May 2022 | $115.58 | $122.99 | $110.65 | $122.11 | 113,226,200 |
April 2022 | $112.67 | $123.29 | $108.55 | $114.89 | 107,684,000 |
March 2022 | $106.60 | $115.65 | $104.89 | $112.99 | 96,571,700 |
February 2022 | $114.85 | $119.20 | $103.25 | $106.46 | 98,534,100 |
January 2022 | $115.12 | $122.10 | $106.64 | $114.69 | 146,976,800 |
December 2021 | $101.54 | $115.91 | $100.08 | $114.77 | 113,968,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
