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 (%)
Sep 30, 2021 118.80 119.29 117.53 117.89 6,866,510 -0.21(-0.18%)
Sep 29, 2021 116.88 118.74 115.78 118.11 4,449,659 +1.45(+1.24%)
Sep 28, 2021 118.10 118.54 116.44 116.66 5,083,913 -0.92(-0.79%)
Sep 27, 2021 117.07 118.01 116.66 117.58 3,896,099 +0.91(+0.78%)
Sep 24, 2021 116.28 117.51 116.05 116.67 3,493,329 +0.64(+0.56%)
Sep 23, 2021 114.77 116.61 114.58 116.03 3,550,206 +1.78(+1.56%)
Sep 22, 2021 113.47 114.87 113.26 114.25 4,245,088 +1.41(+1.25%)
Sep 21, 2021 114.65 115.11 112.81 112.84 4,796,411 -1.14(-1.00%)
Sep 20, 2021 113.63 114.71 112.68 113.97 5,620,465 -0.78(-0.68%)
Sep 17, 2021 115.20 115.34 114.60 114.75 6,638,650 -1.02(-0.88%)
Sep 16, 2021 116.49 117.06 115.16 115.77 3,115,673 -0.65(-0.56%)
Sep 15, 2021 115.59 116.94 115.13 116.43 3,834,986 +0.83(+0.72%)
Sep 14, 2021 117.44 117.59 114.85 115.59 5,248,758 -1.64(-1.40%)
Sep 13, 2021 117.44 117.94 116.69 117.23 4,883,663 +0.96(+0.82%)
Sep 10, 2021 117.80 118.27 116.26 116.27 4,691,287 -0.61(-0.52%)
Sep 09, 2021 116.98 117.92 116.73 116.89 4,134,339 -0.79(-0.67%)
Sep 08, 2021 117.22 118.03 116.77 117.67 3,519,060 +0.52(+0.44%)
Sep 07, 2021 118.50 118.62 116.90 117.16 3,871,275 -1.29(-1.09%)
Sep 03, 2021 118.53 119.20 118.21 118.45 2,267,545 -0.37(-0.31%)
Sep 02, 2021 118.56 118.84 117.98 118.81 3,200,070 +0.60(+0.51%)
Sep 01, 2021 118.79 118.86 118.11 118.21 2,915,682 -0.88(-0.74%)
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%)
Aug 02, 2021 118.67 120.02 118.31 118.64 3,491,794 +0.39(+0.33%)
Jul 30, 2021 118.72 119.00 118.11 118.26 4,214,360 -0.81(-0.68%)
Jul 29, 2021 119.41 119.93 118.79 119.07 3,182,232 +0.13(+0.11%)
Jul 28, 2021 119.97 120.05 118.83 118.94 3,032,484 -0.82(-0.69%)
Jul 27, 2021 119.57 120.50 118.79 119.76 3,739,037 -0.02(-0.01%)
Jul 26, 2021 118.62 119.97 118.40 119.77 5,062,387 +1.20(+1.01%)
Jul 23, 2021 118.26 118.88 117.73 118.57 5,333,195 +0.53(+0.45%)
Jul 22, 2021 118.84 118.97 117.79 118.05 3,949,406 -0.49(-0.42%)
Jul 21, 2021 117.42 118.62 117.16 118.54 5,725,586 +1.12(+0.95%)
Jul 20, 2021 119.97 121.58 116.36 117.42 16,218,130 +1.72(+1.49%)
Jul 19, 2021 114.47 116.18 114.27 115.70 10,211,510 -0.82(-0.71%)
Jul 16, 2021 118.29 118.29 116.27 116.53 4,898,507 -1.30(-1.10%)
Jul 15, 2021 116.88 117.84 116.44 117.83 4,338,467 +0.53(+0.45%)
Jul 14, 2021 118.05 118.08 116.55 117.30 5,249,127 -0.39(-0.33%)
Jul 13, 2021 118.22 118.22 117.14 117.69 3,773,294 -0.54(-0.45%)
Jul 12, 2021 118.65 119.09 117.55 118.22 3,984,101 -0.50(-0.42%)
Jul 09, 2021 118.67 119.11 118.16 118.72 4,653,614 +0.65(+0.55%)
Jul 08, 2021 115.59 118.55 115.49 118.07 6,540,701 +0.77(+0.66%)
Jul 07, 2021 116.41 117.73 116.41 117.30 4,838,421 +0.87(+0.75%)
Jul 06, 2021 117.44 117.80 115.02 116.43 9,646,914 -1.04(-0.89%)
Jul 02, 2021 123.25 123.28 117.00 117.47 20,059,114 -5.72(-4.64%)
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.