International Business Machines (NY: IBM )

148.42 USD +3.20 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 143.70 143.83 140.55 141.88 8,872,100 -2.36(-1.64%)
Apr 29, 2021 144.13 148.74 142.98 144.24 4,352,658 +1.24(+0.87%)
Apr 28, 2021 142.92 143.40 142.10 143.00 3,767,912 +0.99(+0.70%)
Apr 27, 2021 141.69 142.56 140.75 142.01 3,882,829 +0.44(+0.31%)
Apr 26, 2021 142.42 143.63 141.48 141.57 4,709,877 -0.86(-0.60%)
Apr 23, 2021 141.31 143.61 140.95 142.43 4,556,700 +1.15(+0.81%)
Apr 22, 2021 143.70 144.74 141.00 141.28 7,099,813 -2.27(-1.58%)
Apr 21, 2021 138.06 143.73 137.71 143.55 11,907,318 +5.39(+3.90%)
Apr 20, 2021 137.07 139.77 136.70 138.16 15,477,441 +5.04(+3.79%)
Apr 19, 2021 133.60 133.82 132.58 133.12 8,169,057 -0.47(-0.35%)
Apr 16, 2021 133.00 134.10 132.95 133.59 5,291,700 +1.01(+0.76%)
Apr 15, 2021 133.28 133.87 132.22 132.58 3,883,868 -0.05(-0.04%)
Apr 14, 2021 131.30 132.78 130.52 132.63 5,867,406 +1.45(+1.11%)
Apr 13, 2021 133.00 133.62 130.38 131.18 8,031,975 -3.41(-2.53%)
Apr 12, 2021 135.02 135.37 133.85 134.59 3,753,515 -1.14(-0.84%)
Apr 09, 2021 134.87 135.74 134.71 135.73 3,023,900 +0.61(+0.45%)
Apr 08, 2021 134.57 135.63 134.16 135.12 4,083,930 +0.19(+0.14%)
Apr 07, 2021 133.84 134.94 133.78 134.93 2,976,053 +0.71(+0.53%)
Apr 06, 2021 135.58 135.64 134.09 134.22 3,620,113 -1.71(-1.26%)
Apr 05, 2021 133.64 136.69 133.40 135.93 5,471,513 +2.70(+2.03%)
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.