Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 138.01 141.27 137.52 140.57 6,754,259 +2.28(+1.64%)
Nov 29, 2022 137.75 138.94 137.55 138.30 2,916,244 +0.29(+0.21%)
Nov 28, 2022 139.71 139.95 137.77 138.00 3,747,689 -2.07(-1.48%)
Nov 25, 2022 139.98 141.13 139.92 140.07 2,198,366 -0.36(-0.26%)
Nov 23, 2022 140.76 142.05 140.01 140.43 3,875,179 -0.33(-0.23%)
Nov 22, 2022 139.35 141.00 138.80 140.76 7,483,351 +2.28(+1.65%)
Nov 21, 2022 139.30 139.66 138.26 138.48 3,681,575 -0.91(-0.65%)
Nov 18, 2022 138.36 140.02 137.78 139.38 4,938,430 +1.46(+1.06%)
Nov 17, 2022 135.39 138.00 135.24 137.92 4,188,210 +1.48(+1.09%)
Nov 16, 2022 136.07 136.84 135.96 136.44 3,649,272 +0.17(+0.12%)
Nov 15, 2022 136.02 137.99 134.06 136.27 5,006,827 +0.13(+0.10%)
Nov 14, 2022 134.65 137.91 134.23 136.14 5,607,037 +0.97(+0.72%)
Nov 11, 2022 133.59 136.07 133.08 135.16 6,219,093 +1.83(+1.37%)
Nov 10, 2022 132.42 133.46 130.56 133.33 5,705,732 +3.62(+2.79%)
Nov 09, 2022 130.24 131.13 129.28 129.71 5,235,991 -0.94(-0.72%)
Nov 08, 2022 129.68 131.48 129.42 130.65 5,402,146 +1.59(+1.23%)
Nov 07, 2022 127.48 129.40 127.36 129.06 4,333,287 +1.29(+1.01%)
Nov 04, 2022 126.56 128.50 125.89 127.78 4,478,218 +2.32(+1.85%)
Nov 03, 2022 127.27 127.33 124.99 125.45 4,761,060 -2.20(-1.72%)
Nov 02, 2022 128.51 127.63 127.66 5,746,546 -1.28(-0.99%)
Nov 01, 2022 128.98 129.35 127.53 128.93 3,847,735 -0.08(-0.07%)
Oct 31, 2022 128.80 129.47 127.44 129.02 5,268,581 -0.21(-0.16%)
Oct 28, 2022 126.47 129.55 126.15 129.22 6,394,198 +3.49(+2.77%)
Oct 27, 2022 126.46 127.25 125.43 125.73 4,280,101 -0.22(-0.18%)
Oct 26, 2022 124.75 126.75 123.91 125.96 5,508,914 +1.94(+1.56%)
Oct 25, 2022 123.15 124.36 122.50 124.02 6,381,501 +0.22(+0.18%)
Oct 24, 2022 122.12 124.19 121.14 123.79 6,013,527 +2.60(+2.15%)
Oct 21, 2022 119.78 122.07 119.04 121.19 7,718,829 +1.49(+1.25%)
Oct 20, 2022 117.78 120.31 116.76 119.70 14,599,511 +5.40(+4.73%)
Oct 19, 2022 114.16 115.63 113.81 114.30 6,315,417 -0.40(-0.35%)
Oct 18, 2022 114.75 115.63 113.65 114.70 5,488,098 +1.32(+1.17%)
Oct 17, 2022 113.63 114.64 113.29 113.37 5,850,528 +1.38(+1.23%)
Oct 14, 2022 113.63 114.32 111.81 111.99 4,034,326 -1.63(-1.44%)
Oct 13, 2022 108.32 113.96 107.80 113.62 6,257,525 +3.94(+3.59%)
Oct 12, 2022 110.09 110.84 109.34 109.69 3,578,624 -0.22(-0.20%)
Oct 11, 2022 109.58 111.24 109.10 109.90 4,333,708 +0.05(+0.04%)
Oct 10, 2022 111.76 111.92 109.19 109.86 6,420,342 -1.00(-0.90%)
Oct 07, 2022 113.35 113.64 110.15 110.85 4,823,039 -3.18(-2.79%)
Oct 06, 2022 116.51 116.90 113.61 114.03 5,438,807 -3.28(-2.79%)
Oct 05, 2022 116.35 117.98 115.90 117.31 3,443,287 +0.22(+0.19%)
Oct 04, 2022 114.57 117.23 104.81 117.09 4,894,306 +3.72(+3.28%)
Oct 03, 2022 112.10 114.02 111.58 113.36 4,567,637 +2.52(+2.27%)
Sep 30, 2022 113.50 114.22 110.66 110.84 5,730,306 -2.63(-2.32%)
Sep 29, 2022 113.68 114.40 112.49 113.47 4,091,558 -1.05(-0.92%)
Sep 28, 2022 113.49 114.97 111.78 114.53 5,355,537 +0.95(+0.84%)
Sep 27, 2022 114.38 115.64 112.96 113.58 4,412,829 -0.25(-0.22%)
Sep 26, 2022 114.10 115.93 113.59 113.83 4,274,288 -0.65(-0.57%)
Sep 23, 2022 116.18 116.62 113.58 114.48 5,569,078 -2.42(-2.07%)
Sep 22, 2022 116.39 118.03 116.07 116.91 4,337,551 +0.35(+0.30%)
Sep 21, 2022 118.38 119.27 116.55 116.55 3,632,731 -1.28(-1.08%)
Sep 20, 2022 118.39 118.48 117.10 117.83 3,041,347 -1.33(-1.12%)
Sep 19, 2022 118.01 119.47 117.81 119.17 4,267,533 +0.43(+0.36%)
Sep 16, 2022 116.02 118.98 115.53 118.74 10,546,864 +1.66(+1.42%)
Sep 15, 2022 118.85 118.92 116.53 117.08 5,510,932 -2.05(-1.72%)
Sep 14, 2022 118.95 120.35 118.34 119.13 4,093,234 +0.41(+0.35%)
Sep 13, 2022 120.48 121.20 118.27 118.72 4,893,384 -3.18(-2.61%)
Sep 12, 2022 121.59 122.21 121.18 121.90 4,009,989 +1.37(+1.14%)
Sep 09, 2022 120.26 120.81 119.47 120.53 3,530,040 +0.67(+0.56%)
Sep 08, 2022 118.67 119.92 118.10 119.86 3,177,379 +0.71(+0.60%)
Sep 07, 2022 118.20 119.29 117.81 119.15 2,574,441 +0.92(+0.78%)
Sep 06, 2022 119.23 119.33 117.83 118.22 3,587,581 -1.00(-0.84%)
Sep 02, 2022 121.56 121.81 118.71 119.22 3,259,337 -1.75(-1.44%)
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.