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 (%)
May 06, 2021 145.26 148.51 145.18 148.42 7,499,320 +3.20(+2.20%)
May 05, 2021 145.77 146.00 144.36 145.22 5,000,519 -0.53(-0.36%)
May 04, 2021 144.41 146.59 144.33 145.75 6,349,775 +1.00(+0.69%)
May 03, 2021 143.81 145.75 143.55 144.75 5,732,929 +2.87(+2.02%)
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%)
Apr 01, 2021 133.76 133.93 132.27 133.23 4,074,100 -0.03(-0.02%)
Mar 31, 2021 134.54 134.71 132.71 133.26 4,945,279 -1.46(-1.08%)
Mar 30, 2021 135.86 136.27 134.02 134.72 4,790,057 -1.14(-0.84%)
Mar 29, 2021 135.98 137.07 135.51 135.86 4,621,275 -0.52(-0.38%)
Mar 26, 2021 133.29 136.48 133.12 136.38 5,567,500 +3.31(+2.49%)
Mar 25, 2021 130.33 133.24 129.77 133.07 5,553,784 +2.45(+1.88%)
Mar 24, 2021 130.95 132.11 130.57 130.62 4,003,943 +0.16(+0.12%)
Mar 23, 2021 130.44 131.56 129.80 130.46 4,356,111 -0.09(-0.07%)
Mar 22, 2021 128.50 130.72 127.89 130.55 4,164,521 +1.65(+1.28%)
Mar 19, 2021 130.02 130.44 128.53 128.90 9,844,900 -1.16(-0.89%)
Mar 18, 2021 128.94 130.99 127.79 130.06 5,835,046 +1.03(+0.80%)
Mar 17, 2021 128.46 129.49 127.49 129.03 4,289,404 +0.79(+0.62%)
Mar 16, 2021 128.28 128.52 127.34 128.24 4,652,944 -0.34(-0.26%)
Mar 15, 2021 127.77 128.75 127.54 128.58 3,421,239 +0.97(+0.76%)
Mar 12, 2021 127.19 127.68 126.61 127.61 4,010,100 +0.47(+0.37%)
Mar 11, 2021 128.09 128.64 126.78 127.14 5,144,967 -0.73(-0.57%)
Mar 10, 2021 124.78 128.24 124.61 127.87 7,243,561 +3.69(+2.97%)
Mar 09, 2021 125.40 126.43 124.16 124.18 5,608,243 -0.63(-0.50%)
Mar 08, 2021 122.99 126.85 122.88 124.81 7,236,616 +1.98(+1.61%)
Mar 05, 2021 120.64 123.75 120.25 122.83 6,949,200 +2.72(+2.26%)
Mar 04, 2021 122.00 123.22 118.75 120.11 8,062,146 -2.25(-1.84%)
Mar 03, 2021 120.50 122.63 119.98 122.36 7,395,960 +2.03(+1.69%)
Mar 02, 2021 120.74 121.90 120.26 120.33 4,522,220 -0.41(-0.34%)
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.