Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 126.43 127.08 125.09 126.64 5,367,419 -0.20(-0.16%)
Oct 28, 2022 124.14 127.17 123.83 126.84 6,514,152 +3.42(+2.78%)
Oct 27, 2022 124.13 124.91 123.12 123.42 4,360,396 -0.22(-0.18%)
Oct 26, 2022 122.46 124.42 121.62 123.64 5,612,261 +1.91(+1.56%)
Oct 25, 2022 120.88 122.07 120.24 121.73 6,501,218 +0.22(+0.18%)
Oct 24, 2022 119.88 121.90 118.91 121.51 6,126,340 +2.55(+2.15%)
Oct 21, 2022 117.58 119.83 116.84 118.96 7,863,634 +1.47(+1.25%)
Oct 20, 2022 115.62 118.10 114.61 117.49 14,873,397 +5.30(+4.73%)
Oct 19, 2022 112.05 113.50 111.71 112.19 6,433,893 -0.39(-0.35%)
Oct 18, 2022 112.64 113.50 111.56 112.58 5,591,055 +1.30(+1.17%)
Oct 17, 2022 111.54 112.53 111.20 111.28 5,960,283 +1.35(+1.23%)
Oct 14, 2022 111.54 112.22 109.75 109.93 4,110,010 -1.60(-1.44%)
Oct 13, 2022 106.32 111.86 105.81 111.53 6,374,916 +3.86(+3.59%)
Oct 12, 2022 108.06 108.80 107.33 107.67 3,645,759 -0.21(-0.19%)
Oct 11, 2022 107.57 109.19 107.09 107.88 4,415,008 +0.05(+0.04%)
Oct 10, 2022 109.70 109.86 107.18 107.83 6,540,787 -0.98(-0.90%)
Oct 07, 2022 111.27 111.54 108.12 108.81 4,913,519 -3.12(-2.79%)
Oct 06, 2022 114.36 114.75 111.51 111.94 5,540,838 -3.21(-2.79%)
Oct 05, 2022 114.21 115.81 113.77 115.15 3,507,883 +0.22(+0.19%)
Oct 04, 2022 112.46 115.07 102.88 114.93 4,986,123 +3.65(+3.28%)
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.