Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 111.25 112.32 110.18 111.52 7,420,872 -1.52(-1.34%)
Feb 25, 2022 111.10 113.12 111.20 113.04 4,900,463 +2.01(+1.81%)
Feb 24, 2022 109.24 111.15 108.15 111.03 7,207,927 -0.09(-0.08%)
Feb 23, 2022 113.22 113.52 110.94 111.12 4,489,278 -1.68(-1.49%)
Feb 22, 2022 113.06 113.79 111.68 112.81 5,871,700 -0.39(-0.35%)
Feb 18, 2022 113.20 0 -0.56(-0.50%)
Feb 17, 2022 116.56 116.97 113.65 113.76 7,465,140 -3.83(-3.26%)
Feb 16, 2022 117.84 118.74 116.76 117.59 5,354,451 -0.69(-0.59%)
Feb 15, 2022 118.92 119.87 117.98 118.28 4,826,967 -0.19(-0.16%)
Feb 14, 2022 120.70 120.75 117.49 118.48 5,870,919 -2.31(-1.91%)
Feb 11, 2022 121.89 122.63 120.51 120.79 4,587,657 -0.76(-0.62%)
Feb 10, 2022 123.32 124.31 121.22 121.54 6,557,819 -2.39(-1.93%)
Feb 09, 2022 123.98 124.44 123.07 123.94 5,996,236 +0.69(+0.56%)
Feb 08, 2022 123.43 123.69 122.13 123.25 4,648,677 -0.20(-0.16%)
Feb 07, 2022 123.63 123.97 122.57 123.44 4,182,699 +0.08(+0.07%)
Feb 04, 2022 124.00 124.86 122.52 123.36 4,604,997 -0.57(-0.46%)
Feb 03, 2022 123.23 124.81 123.93 6,781,909 +0.48(+0.39%)
Feb 02, 2022 122.06 123.73 121.66 123.45 5,952,769 +1.55(+1.27%)
Feb 01, 2022 120.31 122.29 119.18 121.91 6,894,505 +1.76(+1.47%)
Jan 31, 2022 120.61 120.14 6,511,616 -0.84(-0.69%)
Jan 28, 2022 119.80 121.01 118.54 120.98 6,083,035 +1.78(+1.49%)
Jan 27, 2022 120.22 121.20 118.80 119.20 6,111,741 -1.57(-1.30%)
Jan 26, 2022 122.75 123.29 119.77 120.76 9,261,418 -1.66(-1.35%)
Jan 25, 2022 116.16 123.30 115.40 122.42 21,904,264 +6.55(+5.65%)
Jan 24, 2022 115.12 116.17 111.71 115.87 15,021,946 -0.48(-0.41%)
Jan 21, 2022 118.42 118.61 116.27 116.35 6,567,164 -1.32(-1.12%)
Jan 20, 2022 118.06 119.52 117.44 117.67 5,867,387 -0.68(-0.58%)
Jan 19, 2022 119.54 120.44 118.28 118.35 4,559,849 -1.22(-1.02%)
Jan 18, 2022 119.58 120.43 118.53 119.58 5,833,164 -1.14(-0.95%)
Jan 14, 2022 120.72 0 -0.49(-0.41%)
Jan 13, 2022 120.44 122.37 120.44 121.21 5,411,236 +1.05(+0.88%)
Jan 12, 2022 119.85 120.95 118.16 120.16 5,949,642 +0.65(+0.54%)
Jan 11, 2022 117.40 119.85 115.11 119.51 12,343,778 -1.94(-1.60%)
Jan 10, 2022 120.95 122.51 119.97 121.45 6,038,873 +0.18(+0.15%)
Jan 07, 2022 121.34 122.02 120.09 121.28 5,823,555 -0.46(-0.38%)
Jan 06, 2022 124.31 124.50 119.19 121.73 11,011,733 -2.59(-2.08%)
Jan 05, 2022 124.41 127.90 124.02 124.33 9,948,713 +0.18(+0.14%)
Jan 04, 2022 122.42 125.88 122.24 124.14 8,115,110 +1.78(+1.46%)
Jan 03, 2022 120.59 122.59 120.20 122.36 5,120,733 +2.14(+1.78%)
Dec 31, 2021 120.53 121.42 120.18 120.22 3,737,939 -0.22(-0.19%)
Dec 30, 2021 120.30 120.86 119.93 120.45 3,508,646 +0.50(+0.42%)
Dec 29, 2021 119.09 120.72 119.00 119.94 4,712,185 +0.65(+0.54%)
Dec 28, 2021 118.37 119.83 118.36 119.30 3,830,292 +0.91(+0.77%)
Dec 27, 2021 117.50 118.42 116.89 118.39 4,773,866 +0.89(+0.76%)
Dec 23, 2021 116.93 117.79 116.50 117.50 4,056,894 +0.79(+0.68%)
Dec 22, 2021 116.08 116.74 114.77 116.71 4,359,082 +0.70(+0.60%)
Dec 21, 2021 114.83 116.33 114.83 116.00 5,397,595 +1.72(+1.50%)
Dec 20, 2021 113.08 114.41 112.16 114.29 5,491,167 -0.30(-0.27%)
Dec 17, 2021 113.22 115.71 112.62 114.59 11,613,430 +1.32(+1.17%)
Dec 16, 2021 111.09 113.91 111.06 113.27 8,089,314 +2.54(+2.29%)
Dec 15, 2021 111.35 112.27 109.90 110.73 5,546,302 -0.58(-0.52%)
Dec 14, 2021 110.05 112.46 110.00 111.32 6,353,412 +1.06(+0.96%)
Dec 13, 2021 111.32 111.85 108.65 110.26 7,610,778 -1.36(-1.22%)
Dec 10, 2021 111.80 112.73 110.96 111.61 5,522,621 +0.47(+0.42%)
Dec 09, 2021 109.87 111.49 109.55 111.15 5,127,910 +0.49(+0.45%)
Dec 08, 2021 109.73 110.98 109.30 110.65 6,093,849 +1.30(+1.19%)
Dec 07, 2021 108.36 109.81 108.00 109.36 5,773,165 +1.50(+1.39%)
Dec 06, 2021 107.40 108.97 107.40 107.86 5,316,219 +0.96(+0.90%)
Dec 03, 2021 105.56 107.36 105.56 106.89 7,371,195 +1.75(+1.66%)
Dec 02, 2021 105.57 106.12 104.84 105.15 5,851,929 -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.