Indicators

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	160.68	161.10	159.77	160.48	2,574,506	-0.20(-0.12%)
Dec 28, 2023	160.88	160.88	160.33	160.68	2,110,358	+0.28(+0.18%)
Dec 27, 2023	160.08	160.57	159.63	160.39	3,296,702	+0.25(+0.15%)
Dec 26, 2023	159.18	160.24	159.01	160.15	1,805,276	+1.05(+0.66%)
Dec 22, 2023	158.07	159.36	157.98	159.10	2,489,458	+1.34(+0.85%)
Dec 21, 2023	157.57	158.06	156.53	157.76	3,040,065	+0.72(+0.46%)
Dec 20, 2023	158.26	158.76	157.01	157.04	4,912,855	-1.48(-0.93%)
Dec 19, 2023	158.76	159.23	158.29	158.53	3,835,414	-1.16(-0.73%)
Dec 18, 2023	159.18	160.26	158.54	159.69	3,747,673	+0.50(+0.31%)
Dec 15, 2023	159.25	161.01	159.00	159.18	11,242,432	-0.67(-0.42%)
Dec 14, 2023	159.87	160.43	157.14	159.85	6,246,657	-0.70(-0.43%)
Dec 13, 2023	161.28	161.87	159.68	160.55	5,065,217	-1.07(-0.66%)
Dec 12, 2023	160.21	163.22	159.86	161.62	5,393,717	+1.18(+0.73%)
Dec 11, 2023	159.63	160.58	158.91	160.44	6,191,851	+1.52(+0.96%)
Dec 08, 2023	157.00	159.00	157.00	158.92	4,648,621	+1.71(+1.09%)
Dec 07, 2023	157.98	158.43	156.97	157.21	3,734,916	-0.06(-0.04%)
Dec 06, 2023	158.56	159.31	157.01	157.27	3,623,586	-1.09(-0.69%)
Dec 05, 2023	157.74	159.42	157.70	158.36	4,641,872	+0.29(+0.18%)
Dec 04, 2023	157.28	159.73	157.28	158.07	5,886,720	+0.54(+0.34%)

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.