International Business Machines (NY: IBM )

143.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 122.25 122.25 118.88 118.93 9,050,900 -3.54(-2.89%)
Feb 25, 2021 123.37 124.35 122.33 122.47 5,686,054 -0.74(-0.60%)
Feb 24, 2021 120.80 123.49 120.52 123.21 5,818,107 +2.50(+2.07%)
Feb 23, 2021 120.92 121.35 119.80 120.71 4,530,790 -0.15(-0.12%)
Feb 22, 2021 118.50 121.13 118.44 120.86 5,877,259 +1.87(+1.57%)
Feb 19, 2021 120.75 120.76 118.38 118.99 6,578,700 -1.74(-1.44%)
Feb 18, 2021 120.50 120.94 119.70 120.73 5,398,116 +0.76(+0.63%)
Feb 17, 2021 119.27 120.56 119.02 119.97 3,973,894 -0.10(-0.08%)
Feb 16, 2021 120.15 120.60 119.36 120.07 6,638,047 -0.73(-0.60%)
Feb 12, 2021 121.00 121.36 120.09 120.80 3,871,100 -0.11(-0.09%)
Feb 11, 2021 122.00 122.21 120.63 120.91 5,380,565 -1.33(-1.09%)
Feb 10, 2021 123.03 123.41 121.21 122.24 4,865,336 +0.14(+0.11%)
Feb 09, 2021 121.90 122.60 121.05 122.10 4,712,011 -1.51(-1.22%)
Feb 08, 2021 122.62 123.98 122.40 123.61 5,885,989 +1.82(+1.49%)
Feb 05, 2021 121.00 121.81 120.52 121.79 4,565,700 +0.77(+0.64%)
Feb 04, 2021 119.91 121.10 118.87 121.02 4,558,793 +1.90(+1.60%)
Feb 03, 2021 119.04 119.80 118.12 119.12 6,710,241 -0.32(-0.27%)
Feb 02, 2021 119.36 121.00 119.28 119.44 6,335,432 -1.10(-0.91%)
Feb 01, 2021 119.90 120.95 118.73 120.54 6,200,751 +1.43(+1.20%)
Jan 29, 2021 120.25 121.30 118.90 119.11 11,825,400 -0.97(-0.81%)
Jan 28, 2021 122.80 123.20 120.07 120.08 8,076,086 -2.39(-1.95%)
Jan 27, 2021 122.08 124.79 121.62 122.47 12,141,978 -0.02(-0.02%)
Jan 26, 2021 119.18 122.59 118.42 122.49 10,681,331 +3.91(+3.30%)
Jan 25, 2021 118.76 119.54 117.45 118.58 13,681,904 -0.03(-0.03%)
Jan 22, 2021 120.70 120.70 117.36 118.61 38,063,500 -13.04(-9.91%)
Jan 21, 2021 130.12 132.24 130.05 131.65 12,514,084 +1.57(+1.21%)
Jan 20, 2021 129.70 131.06 128.56 130.08 5,591,998 +1.06(+0.82%)
Jan 19, 2021 129.28 129.59 128.09 129.02 5,396,045 +0.63(+0.49%)
Jan 15, 2021 128.28 129.24 127.67 128.39 4,905,500 -0.58(-0.45%)
Jan 14, 2021 128.02 130.16 127.55 128.97 7,502,279 +2.05(+1.62%)
Jan 13, 2021 129.15 129.75 126.46 126.92 7,674,678 -2.29(-1.77%)
Jan 12, 2021 129.09 129.85 127.94 129.21 3,747,693 +0.63(+0.49%)
Jan 11, 2021 127.95 129.68 127.66 128.58 5,601,870 +0.05(+0.04%)
Jan 08, 2021 128.57 129.32 126.98 128.53 4,676,400 -0.46(-0.36%)
Jan 07, 2021 130.04 130.46 128.26 128.99 4,505,700 -0.30(-0.23%)
Jan 06, 2021 126.90 131.88 126.72 129.29 7,953,220 +3.15(+2.50%)
Jan 05, 2021 125.01 126.68 124.61 126.14 6,109,700 +2.20(+1.78%)
Jan 04, 2021 125.85 125.92 123.04 123.94 5,176,961 -1.94(-1.54%)
Dec 31, 2020 125.88 125.88 125.88 3,380,335 +1.54(+1.24%)
Dec 30, 2020 123.80 124.85 123.63 124.34 3,380,335 +0.54(+0.44%)
Dec 29, 2020 125.35 125.48 123.24 123.80 3,485,290 -1.02(-0.82%)
Dec 28, 2020 125.10 126.60 124.46 124.82 3,610,746 +0.13(+0.10%)
Dec 24, 2020 125.00 125.10 124.21 124.69 1,761,100 +0.79(+0.64%)
Dec 23, 2020 123.88 125.21 123.74 123.90 2,693,010 +0.29(+0.23%)
Dec 22, 2020 123.31 124.22 122.41 123.61 4,335,858 +0.22(+0.18%)
Dec 21, 2020 123.97 124.18 121.72 123.39 6,113,132 -2.46(-1.95%)
Dec 18, 2020 125.59 126.40 124.97 125.85 7,552,800 +0.30(+0.24%)
Dec 17, 2020 126.08 126.09 124.91 125.55 3,787,591 +0.00(+0.00%)
Dec 16, 2020 125.93 126.57 125.29 125.55 4,529,041 -0.38(-0.30%)
Dec 15, 2020 124.39 125.93 123.44 125.93 4,356,096 +2.40(+1.94%)
Dec 14, 2020 125.32 126.24 123.47 123.53 5,049,197 -0.74(-0.60%)
Dec 11, 2020 124.08 125.51 123.61 124.27 4,481,400 -0.69(-0.55%)
Dec 10, 2020 126.35 126.93 124.94 124.96 4,797,617 -1.83(-1.44%)
Dec 09, 2020 125.80 127.69 125.70 126.79 6,512,831 +1.08(+0.86%)
Dec 08, 2020 125.32 126.33 124.64 125.71 5,394,167 +1.01(+0.81%)
Dec 07, 2020 126.49 126.97 124.57 124.70 8,313,121 -2.50(-1.97%)
Dec 04, 2020 123.97 127.38 123.64 127.20 5,522,700 +3.59(+2.90%)
Dec 03, 2020 124.16 124.86 123.29 123.61 4,547,596 -1.01(-0.81%)
Dec 02, 2020 122.85 124.64 122.41 124.62 3,688,806 +1.46(+1.19%)
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.