Skip to main content

International Business Machines (NY: IBM )

190.97 +0.17 (+0.09%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 118.41 119.60 117.91 119.09 4,989,857 +1.16(+0.99%)
Aug 30, 2021 118.38 118.70 117.80 117.93 2,352,023 -0.37(-0.32%)
Aug 27, 2021 117.71 118.45 117.44 118.30 2,898,508 +0.54(+0.45%)
Aug 26, 2021 118.78 119.48 117.71 117.77 2,944,654 -0.92(-0.77%)
Aug 25, 2021 118.73 119.48 118.34 118.68 2,371,302 +0.02(+0.01%)
Aug 24, 2021 118.62 119.00 118.22 118.67 2,787,114 +0.19(+0.16%)
Aug 23, 2021 118.48 118.93 117.78 118.48 3,581,045 +0.43(+0.37%)
Aug 20, 2021 116.89 118.28 116.49 118.05 3,133,206 +0.92(+0.79%)
Aug 19, 2021 117.69 118.34 116.44 117.12 4,901,355 -1.23(-1.04%)
Aug 18, 2021 120.22 120.43 118.28 118.35 4,136,662 -2.50(-2.07%)
Aug 17, 2021 121.35 121.48 119.73 120.86 3,622,550 -0.99(-0.81%)
Aug 16, 2021 121.54 121.98 120.69 121.85 3,283,023 +0.35(+0.29%)
Aug 13, 2021 121.04 121.84 120.87 121.50 2,251,317 +0.09(+0.08%)
Aug 12, 2021 120.72 121.48 120.56 121.41 2,462,172 +0.80(+0.66%)
Aug 11, 2021 120.31 121.15 120.08 120.61 5,019,922 +0.64(+0.53%)
Aug 10, 2021 119.83 120.34 119.09 119.97 6,244,648 +0.11(+0.09%)
Aug 09, 2021 120.67 120.92 119.63 119.86 5,903,419 -1.02(-0.84%)
Aug 06, 2021 119.97 121.13 119.88 120.88 4,561,566 +1.11(+0.93%)
Aug 05, 2021 119.99 120.31 119.31 119.77 3,286,550 +0.01(+0.01%)
Aug 04, 2021 120.64 120.96 119.52 119.77 3,373,421 -1.10(-0.91%)
Aug 03, 2021 119.04 121.39 118.83 120.86 4,868,537 +2.22(+1.87%)
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.