Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 119.33 120.70 119.14 120.50 6,280,829 +1.45(+1.22%)
Jul 28, 2022 118.62 119.60 118.49 119.06 4,247,523 +0.09(+0.08%)
Jul 27, 2022 117.91 119.25 117.55 118.96 4,523,678 +0.96(+0.81%)
Jul 26, 2022 118.17 119.13 117.59 118.01 3,956,132 -0.42(-0.36%)
Jul 25, 2022 118.34 118.97 117.84 118.43 5,102,985 +0.27(+0.23%)
Jul 22, 2022 117.04 118.23 115.82 118.16 7,019,326 +1.01(+0.87%)
Jul 21, 2022 118.62 118.68 115.29 117.15 12,996,154 -1.87(-1.57%)
Jul 20, 2022 120.42 120.44 117.99 119.02 10,723,156 -1.57(-1.30%)
Jul 19, 2022 121.23 122.13 117.67 120.59 32,214,154 -6.68(-5.25%)
Jul 18, 2022 129.13 129.27 126.95 127.27 8,749,522 -1.65(-1.28%)
Jul 15, 2022 129.62 129.62 127.71 128.91 4,905,131 +0.79(+0.62%)
Jul 14, 2022 124.94 128.46 124.40 128.12 5,750,508 +1.73(+1.37%)
Jul 13, 2022 126.39 127.97 126.04 126.39 4,474,675 -1.84(-1.44%)
Jul 12, 2022 129.76 130.42 127.67 128.23 3,519,715 -1.68(-1.29%)
Jul 11, 2022 129.56 130.71 129.11 129.91 4,246,040 +0.49(+0.38%)
Jul 08, 2022 129.69 130.21 128.82 129.42 3,063,010 -0.33(-0.26%)
Jul 07, 2022 127.98 130.21 127.91 129.75 4,229,030 +2.53(+1.99%)
Jul 06, 2022 127.15 128.20 126.34 127.22 3,513,301 +0.42(+0.33%)
Jul 05, 2022 128.96 128.96 124.63 126.80 6,809,020 -3.22(-2.48%)
Jul 01, 2022 129.91 130.53 128.31 130.02 4,362,343 -0.06(-0.05%)
Jun 30, 2022 128.60 131.25 128.32 130.09 5,294,016 +0.44(+0.34%)
Jun 29, 2022 131.51 132.23 128.53 129.64 4,516,160 -1.06(-0.81%)
Jun 28, 2022 131.68 132.82 130.21 130.70 4,412,016 -0.87(-0.66%)
Jun 27, 2022 131.07 132.52 130.78 131.57 4,272,035 +0.68(+0.52%)
Jun 24, 2022 128.25 131.17 128.19 130.89 12,474,266 +3.33(+2.61%)
Jun 23, 2022 126.35 127.72 125.76 127.55 4,935,414 +1.25(+0.99%)
Jun 22, 2022 125.39 127.31 125.33 126.30 4,115,319 -0.71(-0.56%)
Jun 21, 2022 125.21 127.61 125.21 127.01 4,442,704 +2.61(+2.10%)
Jun 17, 2022 125.29 126.21 122.40 124.40 14,139,442 -0.60(-0.48%)
Jun 16, 2022 124.66 125.52 123.82 125.00 5,845,710 -1.28(-1.01%)
Jun 15, 2022 125.31 127.56 124.92 126.28 4,999,956 +1.23(+0.99%)
Jun 14, 2022 124.38 126.18 124.25 125.05 5,001,001 +0.56(+0.45%)
Jun 13, 2022 123.43 126.75 123.24 124.48 7,038,921 -0.99(-0.79%)
Jun 10, 2022 126.96 126.96 124.61 125.48 5,059,683 -1.63(-1.28%)
Jun 09, 2022 129.13 129.95 127.08 127.11 3,898,832 -2.64(-2.04%)
Jun 08, 2022 130.90 131.07 129.13 129.75 3,262,207 -1.80(-1.37%)
Jun 07, 2022 131.38 131.73 129.87 131.55 3,133,294 -0.09(-0.07%)
Jun 06, 2022 131.73 133.35 130.83 131.64 5,174,061 +1.57(+1.20%)
Jun 03, 2022 129.23 131.37 128.75 130.08 4,723,760 +0.95(+0.73%)
Jun 02, 2022 128.48 129.25 126.09 129.13 4,053,271 +0.66(+0.52%)
Jun 01, 2022 128.68 129.42 127.62 128.46 4,125,318 +0.54(+0.42%)
May 31, 2022 127.33 128.83 126.05 127.92 8,658,561 -0.40(-0.31%)
May 27, 2022 126.58 128.75 126.45 128.32 5,001,630 +2.19(+1.74%)
May 26, 2022 124.38 126.73 123.94 126.12 4,264,223 +2.30(+1.86%)
May 25, 2022 122.41 124.22 122.41 123.82 3,580,959 +0.54(+0.44%)
May 24, 2022 120.30 123.80 120.16 123.28 4,546,334 +2.42(+2.00%)
May 23, 2022 119.31 121.57 119.24 120.85 3,896,214 +2.48(+2.09%)
May 20, 2022 119.94 119.94 115.91 118.38 7,500,219 -1.09(-0.91%)
May 19, 2022 121.62 121.91 118.59 119.46 6,315,368 -3.02(-2.47%)
May 18, 2022 126.32 126.79 121.77 122.48 6,513,552 -5.00(-3.92%)
May 17, 2022 126.40 127.49 124.97 127.49 4,746,097 +3.08(+2.47%)
May 16, 2022 122.63 125.77 122.00 124.41 4,613,211 +1.32(+1.07%)
May 13, 2022 122.54 123.28 120.74 123.09 4,553,801 +0.64(+0.53%)
May 12, 2022 120.94 123.11 120.15 122.45 5,843,115 +1.98(+1.64%)
May 11, 2022 119.65 122.50 119.65 120.47 5,753,401 +1.49(+1.25%)
May 10, 2022 124.38 124.76 118.33 118.97 9,379,428 -4.89(-3.95%)
May 09, 2022 123.84 125.62 122.83 123.87 8,300,256 -1.45(-1.16%)
May 06, 2022 123.32 125.61 123.32 125.32 8,026,331 +1.59(+1.29%)
May 05, 2022 124.22 124.95 122.67 123.73 6,544,208 -1.35(-1.08%)
May 04, 2022 120.95 125.50 120.29 125.08 6,516,032 +4.44(+3.68%)
May 03, 2022 121.07 121.62 120.15 120.63 4,051,573 -0.47(-0.39%)
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.