Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 124.98 126.46 123.73 125.56 8,820,995 -0.39(-0.31%)
May 27, 2022 124.25 126.38 124.12 125.95 5,095,460 +2.15(+1.74%)
May 26, 2022 122.09 124.40 121.66 123.80 4,344,219 +2.26(+1.86%)
May 25, 2022 120.16 121.93 120.16 121.54 3,648,138 +0.53(+0.44%)
May 24, 2022 118.08 121.52 117.95 121.01 4,631,623 +2.38(+2.00%)
May 23, 2022 117.12 119.33 117.05 118.63 3,969,307 +2.43(+2.09%)
May 20, 2022 117.73 117.73 113.77 116.19 7,640,923 -1.07(-0.91%)
May 19, 2022 119.38 119.67 116.40 117.26 6,433,844 -2.97(-2.47%)
May 18, 2022 123.99 124.46 119.53 120.23 6,635,745 -4.91(-3.92%)
May 17, 2022 124.07 125.14 122.67 125.14 4,835,134 +3.02(+2.47%)
May 16, 2022 120.37 123.46 119.75 122.12 4,699,755 +1.29(+1.07%)
May 13, 2022 120.28 121.01 118.52 120.83 4,639,230 +0.63(+0.53%)
May 12, 2022 118.72 120.84 117.94 120.19 5,952,732 +1.94(+1.64%)
May 11, 2022 117.44 120.25 117.44 118.25 5,861,334 +1.47(+1.25%)
May 10, 2022 122.09 122.46 116.15 116.78 9,555,386 -4.80(-3.95%)
May 09, 2022 121.56 123.31 120.57 121.58 8,455,969 -1.43(-1.16%)
May 06, 2022 121.05 123.30 121.05 123.01 8,176,904 +1.56(+1.29%)
May 05, 2022 121.93 122.65 120.41 121.45 6,666,977 -1.32(-1.08%)
May 04, 2022 118.72 123.19 118.07 122.77 6,638,272 +4.36(+3.68%)
May 03, 2022 118.84 119.38 117.94 118.41 4,127,580 -0.46(-0.39%)
May 02, 2022 118.84 119.53 116.96 118.88 4,714,543 +0.74(+0.63%)
Apr 29, 2022 120.74 121.12 117.95 118.14 5,703,839 -3.15(-2.60%)
Apr 28, 2022 122.28 122.41 120.46 121.29 5,009,462 +0.61(+0.50%)
Apr 27, 2022 121.33 122.52 120.30 120.68 4,888,264 -1.01(-0.83%)
Apr 26, 2022 124.20 124.98 121.67 121.69 5,545,888 -2.60(-2.09%)
Apr 25, 2022 122.94 124.78 120.80 124.29 6,431,200 +0.76(+0.62%)
Apr 22, 2022 124.83 125.49 122.73 123.53 7,284,088 -1.43(-1.14%)
Apr 21, 2022 123.51 126.78 122.73 124.96 11,099,283 +1.37(+1.11%)
Apr 20, 2022 120.63 124.70 119.18 123.59 19,958,426 +8.19(+7.10%)
Apr 19, 2022 112.66 115.62 112.59 115.40 8,902,057 +2.66(+2.36%)
Apr 18, 2022 113.12 113.83 112.17 112.74 5,464,021 -0.35(-0.31%)
Apr 14, 2022 115.20 116.68 112.93 113.09 7,144,844 +0.38(+0.33%)
Apr 13, 2022 112.26 113.19 111.61 112.71 3,422,739 +0.14(+0.13%)
Apr 12, 2022 112.96 113.78 112.21 112.57 3,011,314 -0.35(-0.31%)
Apr 11, 2022 114.33 114.53 112.75 112.92 3,601,353 -1.22(-1.06%)
Apr 08, 2022 114.38 115.07 113.72 114.13 3,517,813 -0.73(-0.64%)
Apr 07, 2022 115.15 115.49 113.24 114.86 3,958,834 -0.75(-0.65%)
Apr 06, 2022 114.18 115.73 113.70 115.61 4,429,115 +0.45(+0.39%)
Apr 05, 2022 116.03 117.26 114.96 115.17 3,476,853 -1.23(-1.06%)
Apr 04, 2022 116.39 116.56 115.20 116.40 3,145,310 +0.11(+0.09%)
Apr 01, 2022 115.86 116.40 114.43 116.29 4,490,421 +0.12(+0.10%)
Mar 31, 2022 116.80 117.84 116.16 116.18 4,782,913 -1.89(-1.60%)
Mar 30, 2022 117.96 118.91 117.40 118.06 2,934,692 +0.17(+0.14%)
Mar 29, 2022 117.98 118.70 116.55 117.89 6,481,028 +0.42(+0.36%)
Mar 28, 2022 116.89 117.50 115.80 117.47 2,779,030 +0.11(+0.09%)
Mar 25, 2022 115.71 117.41 115.54 117.37 3,952,530 +1.88(+1.63%)
Mar 24, 2022 114.67 115.60 114.19 115.49 3,321,519 +0.85(+0.74%)
Mar 23, 2022 115.34 115.55 114.60 114.64 3,272,474 -0.68(-0.59%)
Mar 22, 2022 114.82 115.53 114.24 115.32 3,018,952 +0.86(+0.75%)
Mar 21, 2022 115.27 115.93 113.84 114.46 3,787,538 -0.59(-0.51%)
Mar 18, 2022 113.82 115.20 112.92 115.05 8,355,581 +0.72(+0.63%)
Mar 17, 2022 113.57 114.63 113.06 114.34 4,109,354 +0.82(+0.72%)
Mar 16, 2022 113.03 113.73 111.43 113.52 4,802,011 +1.25(+1.11%)
Mar 15, 2022 110.80 112.53 110.10 112.26 4,496,824 +1.52(+1.37%)
Mar 14, 2022 111.20 111.84 109.62 110.75 3,681,218 -0.02(-0.02%)
Mar 11, 2022 111.69 113.27 110.72 110.76 4,610,458 -0.35(-0.31%)
Mar 10, 2022 112.36 110.02 111.11 5,960,303 -1.67(-1.48%)
Mar 09, 2022 113.85 114.46 112.51 112.78 4,923,281 +0.48(+0.43%)
Mar 08, 2022 113.14 114.68 111.53 112.30 5,461,724 -0.35(-0.31%)
Mar 07, 2022 113.01 114.29 112.25 112.65 5,646,828 -0.49(-0.43%)
Mar 04, 2022 111.16 113.79 110.99 113.14 4,927,489 +0.62(+0.55%)
Mar 03, 2022 111.66 113.18 111.01 112.52 5,820,463 +1.85(+1.67%)
Mar 02, 2022 109.54 111.37 108.83 110.67 5,473,651 +2.24(+2.07%)
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.