International Business Machines (NY: IBM )

149.36 USD -0.67 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 125.88 125.88 125.88 3,380,335 +1.54(+1.24%)
Dec 30, 2020 123.80 124.85 123.63 124.34 3,380,335 +0.54(+0.44%)
Dec 29, 2020 125.35 125.48 123.24 123.80 3,485,290 -1.02(-0.82%)
Dec 28, 2020 125.10 126.60 124.46 124.82 3,610,746 +0.13(+0.10%)
Dec 24, 2020 125.00 125.10 124.21 124.69 1,761,100 +0.79(+0.64%)
Dec 23, 2020 123.88 125.21 123.74 123.90 2,693,010 +0.29(+0.23%)
Dec 22, 2020 123.31 124.22 122.41 123.61 4,335,858 +0.22(+0.18%)
Dec 21, 2020 123.97 124.18 121.72 123.39 6,113,132 -2.46(-1.95%)
Dec 18, 2020 125.59 126.40 124.97 125.85 7,552,800 +0.30(+0.24%)
Dec 17, 2020 126.08 126.09 124.91 125.55 3,787,591 +0.00(+0.00%)
Dec 16, 2020 125.93 126.57 125.29 125.55 4,529,041 -0.38(-0.30%)
Dec 15, 2020 124.39 125.93 123.44 125.93 4,356,096 +2.40(+1.94%)
Dec 14, 2020 125.32 126.24 123.47 123.53 5,049,197 -0.74(-0.60%)
Dec 11, 2020 124.08 125.51 123.61 124.27 4,481,400 -0.69(-0.55%)
Dec 10, 2020 126.35 126.93 124.94 124.96 4,797,617 -1.83(-1.44%)
Dec 09, 2020 125.80 127.69 125.70 126.79 6,512,831 +1.08(+0.86%)
Dec 08, 2020 125.32 126.33 124.64 125.71 5,394,167 +1.01(+0.81%)
Dec 07, 2020 126.49 126.97 124.57 124.70 8,313,121 -2.50(-1.97%)
Dec 04, 2020 123.97 127.38 123.64 127.20 5,522,700 +3.59(+2.90%)
Dec 03, 2020 124.16 124.86 123.29 123.61 4,547,596 -1.01(-0.81%)
Dec 02, 2020 122.85 124.64 122.41 124.62 3,688,806 +1.46(+1.19%)
Dec 01, 2020 123.90 125.83 123.08 123.16 5,309,136 -0.36(-0.29%)
Nov 30, 2020 124.10 125.00 123.09 123.52 5,986,687 -0.83(-0.67%)
Nov 27, 2020 124.20 125.31 123.91 124.35 2,091,100 +0.15(+0.12%)
Nov 25, 2020 122.93 124.33 122.11 124.20 4,135,800 -0.22(-0.18%)
Nov 24, 2020 120.86 124.73 120.81 124.42 7,752,555 +4.33(+3.61%)
Nov 23, 2020 117.43 120.51 117.27 120.09 5,650,393 +3.15(+2.69%)
Nov 20, 2020 117.60 118.04 116.69 116.94 5,024,500 -0.24(-0.20%)
Nov 19, 2020 116.54 117.45 115.89 117.18 3,437,703 +0.41(+0.35%)
Nov 18, 2020 117.72 118.88 116.75 116.77 4,604,984 -0.93(-0.79%)
Nov 17, 2020 117.60 118.54 117.07 117.70 4,128,884 -0.66(-0.56%)
Nov 16, 2020 118.30 118.55 117.12 118.36 5,292,325 +1.51(+1.29%)
Nov 13, 2020 115.19 117.37 115.01 116.85 4,683,500 +2.35(+2.05%)
Nov 12, 2020 115.63 116.37 113.48 114.50 6,498,434 -2.70(-2.30%)
Nov 11, 2020 118.12 118.35 116.22 117.20 4,284,737 -0.71(-0.60%)
Nov 10, 2020 116.69 118.17 116.25 117.91 5,618,622 +2.38(+2.06%)
Nov 09, 2020 117.97 119.74 115.27 115.53 8,986,944 +1.49(+1.31%)
Nov 06, 2020 115.08 115.10 113.39 114.04 5,249,100 -0.86(-0.75%)
Nov 05, 2020 113.30 115.29 113.01 114.90 4,899,590 +3.00(+2.68%)
Nov 04, 2020 112.33 113.91 111.16 111.90 5,795,002 -2.26(-1.98%)
Nov 03, 2020 114.00 115.65 113.63 114.16 4,196,077 +1.25(+1.11%)
Nov 02, 2020 112.65 113.83 112.25 112.91 5,310,380 +1.25(+1.12%)
Oct 30, 2020 107.90 111.80 107.75 111.66 7,923,800 +2.75(+2.53%)
Oct 29, 2020 107.25 109.64 106.55 108.91 6,748,142 +2.26(+2.12%)
Oct 28, 2020 108.66 109.73 105.92 106.65 9,425,386 -3.91(-3.54%)
Oct 27, 2020 112.15 112.22 110.03 110.56 5,933,706 -1.66(-1.48%)
Oct 26, 2020 114.45 114.90 111.84 112.22 7,202,077 -3.78(-3.26%)
Oct 23, 2020 116.50 116.62 115.53 116.00 3,893,300 +0.24(+0.21%)
Oct 22, 2020 115.00 116.06 112.98 115.76 7,857,513 +0.70(+0.61%)
Oct 21, 2020 116.66 117.69 114.79 115.06 9,741,147 -2.31(-1.97%)
Oct 20, 2020 119.80 120.15 116.84 117.37 21,491,906 -8.15(-6.49%)
Oct 19, 2020 126.80 127.35 125.08 125.52 7,433,871 -0.41(-0.33%)
Oct 16, 2020 125.17 126.43 124.65 125.93 4,714,300 +1.04(+0.83%)
Oct 15, 2020 124.08 125.21 123.85 124.89 3,387,173 -1.05(-0.83%)
Oct 14, 2020 125.13 126.94 125.13 125.94 3,728,909 +0.84(+0.67%)
Oct 13, 2020 126.57 127.15 124.46 125.10 5,405,454 -2.11(-1.66%)
Oct 12, 2020 128.07 128.25 126.44 127.21 4,632,151 -0.58(-0.45%)
Oct 09, 2020 132.00 132.00 127.60 127.79 8,353,700 -3.70(-2.81%)
Oct 08, 2020 130.86 135.50 129.77 131.49 25,282,937 +7.42(+5.98%)
Oct 07, 2020 122.67 124.39 122.32 124.07 2,815,556 +2.10(+1.72%)
Oct 06, 2020 122.58 124.83 121.59 121.97 3,871,607 -0.04(-0.03%)
Oct 05, 2020 121.84 122.75 121.05 122.01 3,050,899 +1.44(+1.19%)
Oct 02, 2020 119.04 121.75 118.82 120.57 2,925,200 -0.52(-0.43%)
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.