The closing price for International Business Machines (IBM) between 2007 and 2022 was $124.65, on December 30, 2022. It was up 148.5% in that time. The latest price is $224.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $132.69 | $135.55 | $121.38 | $124.65 | 86,424,100 |
November 2022 | $120.87 | $133.11 | $117.13 | $131.73 | 93,661,300 |
October 2022 | $105.05 | $121.40 | $101.02 | $120.90 | 113,478,200 |
September 2022 | $112.26 | $114.52 | $103.70 | $103.87 | 87,265,100 |
August 2022 | $112.89 | $121.82 | $112.26 | $112.30 | 77,419,800 |
July 2022 | $121.74 | $122.49 | $108.04 | $112.92 | 129,791,800 |
June 2022 | $120.59 | $124.96 | $114.70 | $121.90 | 105,811,300 |
May 2022 | $113.46 | $120.73 | $108.62 | $119.87 | 113,226,200 |
April 2022 | $110.61 | $121.03 | $106.55 | $112.78 | 107,684,000 |
March 2022 | $104.64 | $113.52 | $102.96 | $110.91 | 96,571,700 |
February 2022 | $112.75 | $117.01 | $101.35 | $104.51 | 98,534,100 |
January 2022 | $113.01 | $119.86 | $104.68 | $112.59 | 146,976,800 |
December 2021 | $99.67 | $113.78 | $98.25 | $112.66 | 113,968,900 |
November 2021 | $99.44 | $103.79 | $96.56 | $98.70 | 120,104,799 |
October 2021 | $112.13 | $116.10 | $99.10 | $99.48 | 150,725,359 |
September 2021 | $111.31 | $111.78 | $105.59 | $110.48 | 80,160,627 |
August 2021 | $111.20 | $114.30 | $109.11 | $111.60 | 72,891,244 |
July 2021 | $115.54 | $115.96 | $107.08 | $110.82 | 115,710,194 |
June 2021 | $113.99 | $120.16 | $112.45 | $115.24 | 88,332,817 |
May 2021 | $111.81 | $116.65 | $110.79 | $113.00 | 102,542,414 |
April 2021 | $104.00 | $115.64 | $101.37 | $110.31 | 128,573,588 |
March 2021 | $93.57 | $106.57 | $92.33 | $103.61 | 133,852,331 |
February 2021 | $91.99 | $96.68 | $90.63 | $92.47 | 111,617,824 |
January 2021 | $96.56 | $101.46 | $90.04 | $91.38 | 183,999,975 |
December 2020 | $95.06 | $97.97 | $93.39 | $96.58 | 107,553,067 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.