Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.48 105.22 104.05 104.20 7,103,318 -0.62(-0.59%)
Oct 28, 2021 104.26 105.21 103.80 104.82 7,820,593 +0.56(+0.54%)
Oct 27, 2021 106.15 106.52 104.13 104.26 8,408,434 -1.63(-1.54%)
Oct 26, 2021 106.22 105.89 10,229,619 -0.42(-0.40%)
Oct 25, 2021 106.23 107.16 105.74 106.32 7,651,215 -0.20(-0.19%)
Oct 22, 2021 106.66 108.49 105.46 106.52 13,904,885 -0.38(-0.35%)
Oct 21, 2021 111.21 111.21 106.70 106.89 37,757,732 -11.30(-9.56%)
Oct 20, 2021 118.01 118.45 117.20 118.20 7,406,246 -0.07(-0.06%)
Oct 19, 2021 117.51 119.06 117.05 118.26 5,208,751 -0.28(-0.24%)
Oct 18, 2021 119.95 120.73 118.08 118.55 7,386,112 -1.91(-1.58%)
Oct 15, 2021 119.44 120.66 118.94 120.45 3,869,054 +1.02(+0.85%)
Oct 14, 2021 117.48 119.88 117.46 119.44 5,062,602 +2.19(+1.87%)
Oct 13, 2021 117.05 117.79 116.33 117.25 3,458,411 +0.24(+0.21%)
Oct 12, 2021 118.46 118.53 116.86 117.01 3,779,835 -1.63(-1.38%)
Oct 11, 2021 119.53 120.01 118.61 118.64 3,352,277 -0.66(-0.55%)
Oct 08, 2021 118.12 119.66 117.49 119.30 4,479,808 +1.17(+0.99%)
Oct 07, 2021 118.89 119.44 117.89 118.12 4,590,743 -0.46(-0.39%)
Oct 06, 2021 118.68 119.42 117.36 118.58 6,396,018 -0.66(-0.55%)
Oct 05, 2021 120.57 120.78 118.81 119.24 8,372,880 -0.80(-0.67%)
Oct 04, 2021 118.90 121.61 118.57 120.04 8,824,034 +0.66(+0.55%)
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.