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 (%)
Oct 29, 2021 106.44 107.19 106.00 106.16 6,972,513 -0.63(-0.59%)
Oct 28, 2021 106.22 107.19 105.75 106.79 7,676,580 +0.57(+0.53%)
Oct 27, 2021 108.14 108.52 106.08 106.22 8,253,596 -1.66(-1.54%)
Oct 26, 2021 108.21 107.88 10,041,244 -0.43(-0.40%)
Oct 25, 2021 108.22 109.17 107.72 108.31 7,510,321 -0.20(-0.19%)
Oct 22, 2021 108.66 110.53 107.44 108.52 13,648,832 -0.38(-0.35%)
Oct 21, 2021 113.30 113.30 108.70 108.90 37,062,440 -11.52(-9.56%)
Oct 20, 2021 120.23 120.67 119.40 120.42 7,269,863 -0.07(-0.06%)
Oct 19, 2021 119.72 121.30 119.24 120.48 5,112,834 -0.29(-0.24%)
Oct 18, 2021 122.20 123.00 120.30 120.77 7,250,100 -1.94(-1.58%)
Oct 15, 2021 121.68 122.92 121.17 122.71 3,797,806 +1.03(+0.85%)
Oct 14, 2021 119.69 122.13 119.66 121.68 4,969,376 +2.23(+1.87%)
Oct 13, 2021 119.24 120.00 118.51 119.45 3,394,726 +0.25(+0.21%)
Oct 12, 2021 120.68 120.75 119.06 119.20 3,710,230 -1.66(-1.38%)
Oct 11, 2021 121.77 122.27 120.84 120.86 3,290,546 -0.67(-0.55%)
Oct 08, 2021 120.34 121.90 119.69 121.53 4,397,315 +1.20(+0.99%)
Oct 07, 2021 121.12 121.68 120.10 120.34 4,506,206 -0.47(-0.39%)
Oct 06, 2021 120.91 121.66 119.56 120.81 6,278,237 -0.67(-0.55%)
Oct 05, 2021 122.83 123.05 121.04 121.48 8,218,697 -0.81(-0.67%)
Oct 04, 2021 121.13 123.89 120.80 122.29 8,661,543 +0.67(+0.55%)
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.