International Business Machines (NY: IBM )

132.76 +1.59 (+1.21%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 129.50 131.95 129.42 131.17 3,589,762 +2.69(+2.09%)
May 20, 2022 130.18 130.18 125.80 128.48 6,910,297 -1.18(-0.91%)
May 19, 2022 132.00 132.32 128.71 129.66 5,818,639 -3.28(-2.47%)
May 18, 2022 137.10 137.62 132.17 132.94 6,001,235 -5.43(-3.92%)
May 17, 2022 137.19 138.37 135.64 138.37 4,372,798 +3.34(+2.47%)
May 16, 2022 133.10 136.51 132.41 135.03 4,250,364 +1.43(+1.07%)
May 13, 2022 133.00 133.80 131.05 133.60 4,195,627 +0.70(+0.53%)
May 12, 2022 131.27 133.62 130.41 132.90 5,383,531 +2.15(+1.64%)
May 11, 2022 129.86 132.96 129.86 130.75 5,300,873 +1.62(+1.25%)
May 10, 2022 135.00 135.41 128.43 129.13 8,641,699 -5.31(-3.95%)
May 09, 2022 134.41 136.34 133.31 134.44 7,647,408 -3.23(-2.35%)
May 06, 2022 135.47 137.99 135.47 137.67 7,306,401 +1.75(+1.29%)
May 05, 2022 136.46 137.26 134.76 135.92 5,957,214 -1.48(-1.08%)
May 04, 2022 132.87 137.87 132.14 137.40 5,931,566 +4.88(+3.68%)
May 03, 2022 133.00 133.60 131.99 132.52 3,688,209 -0.52(-0.39%)
May 02, 2022 133.00 133.77 130.89 133.04 4,212,636 +0.83(+0.63%)
Apr 29, 2022 135.13 135.56 132.00 132.21 5,096,612 -3.53(-2.60%)
Apr 28, 2022 136.85 136.99 134.81 135.74 4,476,158 +0.68(+0.50%)
Apr 27, 2022 135.78 137.12 134.63 135.06 4,367,863 -1.13(-0.83%)
Apr 26, 2022 139.00 139.87 136.17 136.19 4,955,502 -2.91(-2.09%)
Apr 25, 2022 137.59 139.65 135.19 139.10 5,746,539 +0.85(+0.61%)
Apr 22, 2022 139.70 140.44 137.35 138.25 6,508,629 -1.60(-1.14%)
Apr 21, 2022 138.23 141.88 139.85 9,917,661 +1.53(+1.11%)
Apr 20, 2022 135.00 139.56 133.38 138.32 17,833,666 +9.17(+7.10%)
Apr 19, 2022 126.08 129.40 126.00 129.15 7,954,311 +2.98(+2.36%)
Apr 18, 2022 126.60 127.39 125.53 126.17 4,882,325 -0.39(-0.31%)
Apr 14, 2022 128.93 130.58 126.38 126.56 6,384,209 +0.42(+0.33%)
Apr 13, 2022 125.64 126.67 124.91 126.14 3,058,357 +0.16(+0.13%)
Apr 12, 2022 126.42 127.34 125.58 125.98 2,690,732 -0.39(-0.31%)
Apr 11, 2022 127.95 128.18 126.18 126.37 3,217,956 -1.36(-1.06%)
Apr 08, 2022 128.01 128.78 127.27 127.73 3,143,309 -0.82(-0.64%)
Apr 07, 2022 128.87 129.25 126.73 128.55 3,537,380 -0.84(-0.65%)
Apr 06, 2022 127.78 129.51 127.25 129.39 3,957,595 +0.50(+0.39%)
Apr 05, 2022 129.85 131.23 128.66 128.89 3,106,710 -1.38(-1.06%)
Apr 04, 2022 130.26 130.45 128.93 130.27 2,810,463 +0.12(+0.09%)
Apr 01, 2022 129.66 130.27 128.06 130.15 4,012,374 +0.13(+0.10%)
Mar 31, 2022 130.72 131.88 130.00 130.02 4,273,728 -2.11(-1.60%)
Mar 30, 2022 132.01 133.08 131.39 132.13 2,622,267 +0.19(+0.14%)
Mar 29, 2022 132.04 132.84 130.43 131.94 5,791,062 +0.47(+0.36%)
Mar 28, 2022 130.82 131.50 129.60 131.47 2,483,177 +0.12(+0.09%)
Mar 25, 2022 129.50 131.40 129.31 131.35 3,531,747 +2.10(+1.62%)
Mar 24, 2022 128.33 129.37 127.80 129.25 2,967,913 +0.95(+0.74%)
Mar 23, 2022 129.08 129.32 128.25 128.30 2,924,139 -0.76(-0.59%)
Mar 22, 2022 128.50 129.30 127.85 129.06 2,697,557 +0.96(+0.75%)
Mar 21, 2022 129.00 129.74 127.40 128.10 3,384,320 -0.66(-0.51%)
Mar 18, 2022 127.38 128.93 126.37 128.76 7,466,052 +0.80(+0.63%)
Mar 17, 2022 127.10 128.29 126.53 127.96 3,671,875 +0.92(+0.72%)
Mar 16, 2022 126.50 127.28 124.71 127.04 4,290,792 +1.40(+1.11%)
Mar 15, 2022 124.00 125.94 123.22 125.64 4,018,095 +1.70(+1.37%)
Mar 14, 2022 124.45 125.16 122.69 123.94 3,289,318 -0.02(-0.02%)
Mar 11, 2022 125.00 126.77 123.91 123.96 4,119,632 -0.39(-0.31%)
Mar 10, 2022 125.75 123.12 124.35 5,325,773 -1.87(-1.48%)
Mar 09, 2022 127.41 128.10 125.91 126.22 4,399,152 +0.54(+0.43%)
Mar 08, 2022 126.62 128.34 124.82 125.68 4,880,273 -0.39(-0.31%)
Mar 07, 2022 126.47 127.91 125.62 126.07 5,045,671 -0.55(-0.43%)
Mar 04, 2022 124.40 127.35 124.21 126.62 4,402,912 +0.69(+0.55%)
Mar 03, 2022 124.96 126.67 124.23 125.93 5,200,821 +2.07(+1.67%)
Mar 02, 2022 122.59 124.64 121.80 123.86 4,890,930 +2.51(+2.07%)
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.