Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 120.98 121.08 120.37 120.59 3,021,478 -0.07(-0.06%)
May 27, 2021 120.66 121.45 120.50 120.66 6,710,658 +0.37(+0.31%)
May 26, 2021 120.39 120.80 120.01 120.29 3,675,163 -0.34(-0.29%)
May 25, 2021 121.58 121.64 120.14 120.63 4,693,189 -0.78(-0.64%)
May 24, 2021 121.69 121.97 120.96 121.41 3,930,102 -0.02(-0.01%)
May 21, 2021 121.04 122.23 121.04 121.43 4,807,885 +0.72(+0.60%)
May 20, 2021 120.07 121.57 119.26 120.70 4,902,605 +0.58(+0.48%)
May 19, 2021 119.40 120.14 118.22 120.13 5,127,600 -0.60(-0.50%)
May 18, 2021 121.46 121.90 120.16 120.73 4,558,169 -1.01(-0.83%)
May 17, 2021 121.17 122.32 121.08 121.74 5,095,902 +0.36(+0.30%)
May 14, 2021 121.74 122.22 120.77 121.38 3,274,984 +0.43(+0.35%)
May 13, 2021 118.67 121.56 118.52 120.95 5,478,619 +2.41(+2.03%)
May 12, 2021 120.67 120.93 118.41 118.54 7,102,984 -2.45(-2.02%)
May 11, 2021 121.64 121.80 119.88 120.99 8,493,238 -1.64(-1.33%)
May 10, 2021 122.32 124.48 122.32 122.63 8,313,445 +0.59(+0.49%)
May 07, 2021 122.42 122.60 121.28 122.03 8,348,481 -1.11(-0.90%)
May 06, 2021 120.52 123.22 120.45 123.14 9,039,020 +2.66(+2.20%)
May 05, 2021 120.94 121.13 119.77 120.48 6,027,185 -0.44(-0.36%)
May 04, 2021 119.81 121.62 119.75 120.92 7,653,459 +0.83(+0.69%)
May 03, 2021 119.31 120.92 119.10 120.09 6,909,967 +2.38(+2.02%)
Apr 30, 2021 119.22 119.33 116.61 117.71 10,693,648 -1.96(-1.64%)
Apr 29, 2021 119.58 123.40 118.62 119.67 5,246,310 +1.03(+0.87%)
Apr 28, 2021 118.58 118.97 117.89 118.64 4,541,509 +0.82(+0.70%)
Apr 27, 2021 117.56 118.28 116.78 117.82 4,680,020 +0.36(+0.31%)
Apr 26, 2021 118.16 119.16 117.38 117.45 5,676,871 -0.71(-0.60%)
Apr 23, 2021 117.24 119.15 116.94 118.17 5,492,244 +0.95(+0.81%)
Apr 22, 2021 119.22 120.08 116.98 117.21 8,557,489 -1.88(-1.58%)
Apr 21, 2021 114.54 119.25 114.25 119.10 14,352,032 +4.47(+3.90%)
Apr 20, 2021 113.72 115.96 113.42 114.63 18,655,144 +4.18(+3.79%)
Apr 19, 2021 110.84 111.03 110.00 110.44 9,846,262 -0.39(-0.35%)
Apr 16, 2021 110.34 111.26 110.30 110.83 6,378,149 +0.84(+0.76%)
Apr 15, 2021 110.58 111.07 109.70 110.00 4,681,272 -0.04(-0.04%)
Apr 14, 2021 108.93 110.16 108.29 110.04 7,072,054 +1.20(+1.11%)
Apr 13, 2021 110.34 110.86 108.17 108.83 9,681,035 -2.83(-2.53%)
Apr 12, 2021 112.02 112.31 111.05 111.66 4,524,156 -0.95(-0.84%)
Apr 09, 2021 111.90 112.62 111.76 112.61 3,644,742 +0.51(+0.45%)
Apr 08, 2021 111.65 112.53 111.31 112.10 4,922,409 +0.16(+0.14%)
Apr 07, 2021 111.04 111.95 110.99 111.95 3,587,072 +0.59(+0.53%)
Apr 06, 2021 112.48 112.53 111.25 111.36 4,363,365 -1.42(-1.26%)
Apr 05, 2021 110.88 113.41 110.68 112.78 6,594,879 +2.24(+2.03%)
Apr 01, 2021 110.97 111.12 109.74 110.54 4,910,561 -0.03(-0.02%)
Mar 31, 2021 111.62 111.76 110.10 110.56 5,960,603 -1.21(-1.08%)
Mar 30, 2021 112.72 113.06 111.19 111.77 5,773,512 -0.95(-0.84%)
Mar 29, 2021 112.82 113.72 112.43 112.72 5,570,077 -0.43(-0.38%)
Mar 26, 2021 110.58 113.23 110.44 113.15 6,710,574 +2.75(+2.49%)
Mar 25, 2021 108.13 110.54 107.67 110.40 6,694,042 +2.03(+1.88%)
Mar 24, 2021 108.64 109.61 108.33 108.37 4,826,000 +0.13(+0.12%)
Mar 23, 2021 108.22 109.15 107.69 108.24 5,250,472 -0.07(-0.07%)
Mar 22, 2021 106.61 108.45 106.11 108.31 5,019,546 +1.37(+1.28%)
Mar 19, 2021 107.87 108.22 106.64 106.94 11,866,175 -0.96(-0.89%)
Mar 18, 2021 106.98 108.68 106.02 107.91 7,033,050 +0.86(+0.80%)
Mar 17, 2021 106.58 107.43 105.77 107.05 5,170,069 +0.66(+0.62%)
Mar 16, 2021 106.43 106.63 105.65 106.40 5,608,249 -0.28(-0.26%)
Mar 15, 2021 106.01 106.82 105.81 106.68 4,123,660 +0.80(+0.76%)
Mar 12, 2021 105.53 105.93 105.04 105.87 4,833,421 +0.39(+0.37%)
Mar 11, 2021 106.27 106.73 105.18 105.48 6,201,290 -0.61(-0.57%)
Mar 10, 2021 103.53 106.40 103.38 106.09 8,730,750 +3.06(+2.97%)
Mar 09, 2021 104.04 104.89 103.01 103.03 6,759,682 -0.52(-0.51%)
Mar 08, 2021 102.04 105.24 101.95 103.55 8,722,379 +1.64(+1.61%)
Mar 05, 2021 100.09 102.67 99.77 101.91 8,375,953 +2.26(+2.26%)
Mar 04, 2021 101.22 102.23 98.52 99.65 9,717,400 -1.87(-1.84%)
Mar 03, 2021 99.97 101.74 99.54 101.52 8,914,439 +1.68(+1.69%)
Mar 02, 2021 100.17 101.14 99.78 99.83 5,450,685 -0.34(-0.34%)
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.