Skip to main content

International Business Machines (NY: IBM )

215.41 +1.28 (+0.60%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 109.20 110.25 108.15 109.47 7,560,086 -1.49(-1.34%)
Feb 25, 2022 109.06 111.03 109.16 110.96 4,992,395 +1.97(+1.81%)
Feb 24, 2022 107.22 109.10 106.16 108.98 7,343,147 -0.09(-0.08%)
Feb 23, 2022 111.14 111.42 108.90 109.08 4,573,496 -1.65(-1.49%)
Feb 22, 2022 110.98 111.69 109.62 110.73 5,981,853 -0.38(-0.35%)
Feb 18, 2022 111.11 0 -0.55(-0.50%)
Feb 17, 2022 114.42 114.82 111.56 111.67 7,605,186 -3.76(-3.26%)
Feb 16, 2022 115.67 116.55 114.61 115.43 5,454,900 -0.68(-0.58%)
Feb 15, 2022 116.73 117.66 115.81 116.11 4,917,521 -0.19(-0.16%)
Feb 14, 2022 118.47 118.53 115.33 116.29 5,981,057 -2.27(-1.91%)
Feb 11, 2022 119.64 120.37 118.29 118.56 4,673,721 -0.74(-0.62%)
Feb 10, 2022 121.05 122.02 118.99 119.31 6,680,843 -2.35(-1.93%)
Feb 09, 2022 121.70 122.15 120.81 121.66 6,108,725 +0.68(+0.56%)
Feb 08, 2022 121.16 121.42 119.88 120.98 4,735,886 -0.19(-0.16%)
Feb 07, 2022 121.36 121.68 120.31 121.17 4,261,166 +0.08(+0.07%)
Feb 04, 2022 121.72 122.56 120.27 121.09 4,691,387 -0.56(-0.46%)
Feb 03, 2022 120.96 122.51 121.65 6,909,137 +0.47(+0.39%)
Feb 02, 2022 119.81 121.45 119.42 121.18 6,064,443 +1.52(+1.27%)
Feb 01, 2022 118.10 120.04 116.98 119.66 7,023,845 +1.73(+1.47%)
Jan 31, 2022 118.39 117.93 6,633,773 -0.82(-0.69%)
Jan 28, 2022 117.59 118.78 116.36 118.75 6,197,152 +1.75(+1.49%)
Jan 27, 2022 118.01 118.97 116.61 117.00 6,226,397 -1.54(-1.30%)
Jan 26, 2022 120.49 121.02 117.57 118.54 9,435,161 -1.62(-1.35%)
Jan 25, 2022 114.02 121.03 113.28 120.16 22,315,186 +6.43(+5.65%)
Jan 24, 2022 113.00 114.03 109.65 113.74 15,303,756 -0.47(-0.41%)
Jan 21, 2022 116.23 116.43 114.13 114.20 6,690,363 -1.30(-1.12%)
Jan 20, 2022 115.89 117.32 115.28 115.50 5,977,458 -0.67(-0.58%)
Jan 19, 2022 117.34 118.22 116.10 116.17 4,645,392 -1.20(-1.02%)
Jan 18, 2022 117.38 118.21 116.35 117.37 5,942,594 -1.12(-0.95%)
Jan 14, 2022 118.50 0 -0.48(-0.41%)
Jan 13, 2022 118.22 120.12 118.22 118.98 5,512,751 +1.03(+0.88%)
Jan 12, 2022 117.65 118.72 115.99 117.95 6,061,257 +0.64(+0.54%)
Jan 11, 2022 115.24 117.65 112.98 117.31 12,575,346 -1.91(-1.60%)
Jan 10, 2022 118.72 120.25 117.76 119.22 6,152,162 +0.18(+0.15%)
Jan 07, 2022 119.10 119.78 117.88 119.04 5,932,805 -0.45(-0.38%)
Jan 06, 2022 122.02 122.20 116.99 119.49 11,218,312 -2.54(-2.08%)
Jan 05, 2022 122.11 125.55 121.73 122.03 10,135,350 +0.18(+0.14%)
Jan 04, 2022 120.16 123.56 119.99 121.86 8,267,348 +1.75(+1.46%)
Jan 03, 2022 118.37 120.34 117.98 120.11 5,216,797 +2.10(+1.78%)
Dec 31, 2021 118.31 119.18 117.97 118.01 3,808,062 -0.22(-0.19%)
Dec 30, 2021 118.09 118.64 117.72 118.23 3,574,468 +0.50(+0.42%)
Dec 29, 2021 116.90 118.50 116.81 117.73 4,800,585 +0.64(+0.54%)
Dec 28, 2021 116.19 117.62 116.18 117.10 3,902,148 +0.89(+0.77%)
Dec 27, 2021 115.33 116.23 114.73 116.21 4,863,423 +0.87(+0.76%)
Dec 23, 2021 114.78 115.62 114.35 115.33 4,133,001 +0.78(+0.68%)
Dec 22, 2021 113.95 114.59 112.66 114.56 4,440,858 +0.69(+0.61%)
Dec 21, 2021 112.71 114.19 112.71 113.87 5,498,853 +1.69(+1.50%)
Dec 20, 2021 111.00 112.31 110.10 112.18 5,594,181 -0.30(-0.27%)
Dec 17, 2021 111.13 113.58 110.55 112.48 11,831,297 +1.30(+1.17%)
Dec 16, 2021 109.05 111.81 109.02 111.18 8,241,069 +2.49(+2.29%)
Dec 15, 2021 109.30 110.20 107.87 108.69 5,650,350 -0.57(-0.52%)
Dec 14, 2021 108.02 110.39 107.98 109.27 6,472,602 +1.04(+0.96%)
Dec 13, 2021 109.27 109.79 106.65 108.23 7,753,555 -1.33(-1.22%)
Dec 10, 2021 109.75 110.66 108.92 109.56 5,626,225 +0.46(+0.42%)
Dec 09, 2021 107.85 109.44 107.53 109.10 5,224,109 +0.49(+0.45%)
Dec 08, 2021 107.71 108.93 107.29 108.61 6,208,169 +1.27(+1.18%)
Dec 07, 2021 106.36 107.78 106.01 107.34 5,881,470 +1.47(+1.39%)
Dec 06, 2021 105.42 106.96 105.42 105.87 5,415,951 +0.94(+0.90%)
Dec 03, 2021 103.62 105.38 103.62 104.92 7,509,478 +1.71(+1.66%)
Dec 02, 2021 103.63 104.17 102.91 103.21 5,961,710 -0.02(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.