International Business Machines (NY: IBM )

129.79 -3.15 (-2.37%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 125.17 126.43 124.66 125.93 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 25,282,936 +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%)
Oct 01, 2020 122.36 123.30 120.36 121.09 3,209,849 -0.58(-0.48%)
Sep 30, 2020 121.38 122.91 120.80 121.67 3,261,138 +0.73(+0.60%)
Sep 29, 2020 121.41 122.19 120.21 120.94 2,106,616 -0.79(-0.65%)
Sep 28, 2020 120.57 122.33 120.41 121.73 3,509,531 +2.78(+2.34%)
Sep 25, 2020 117.60 119.41 116.94 118.95 2,953,600 +0.86(+0.73%)
Sep 24, 2020 118.10 119.51 116.48 118.09 3,546,054 -0.74(-0.62%)
Sep 23, 2020 120.80 121.59 118.43 118.83 3,938,614 -1.68(-1.39%)
Sep 22, 2020 120.33 121.45 119.53 120.51 2,957,557 +0.26(+0.22%)
Sep 21, 2020 120.48 120.70 118.58 120.25 5,310,877 -2.51(-2.04%)
Sep 18, 2020 124.26 124.92 122.65 122.76 5,391,500 -2.16(-1.73%)
Sep 17, 2020 122.62 125.55 121.97 124.92 3,171,036 +0.70(+0.56%)
Sep 16, 2020 122.71 125.82 122.71 124.22 3,788,692 +1.78(+1.45%)
Sep 15, 2020 122.82 123.40 122.24 122.44 2,914,286 +0.35(+0.29%)
Sep 14, 2020 122.36 123.38 121.76 122.09 3,641,646 +0.63(+0.52%)
Sep 11, 2020 121.39 122.70 120.73 121.46 3,548,000 +0.90(+0.75%)
Sep 10, 2020 122.53 123.58 120.24 120.56 3,978,522 -1.70(-1.39%)
Sep 09, 2020 122.13 123.70 121.29 122.26 3,770,376 +1.05(+0.87%)
Sep 08, 2020 122.16 122.87 120.71 121.21 5,210,244 -1.09(-0.89%)
Sep 04, 2020 124.35 125.35 121.24 122.30 6,018,200 -2.15(-1.73%)
Sep 03, 2020 128.35 129.95 123.65 124.45 5,714,930 -3.73(-2.91%)
Sep 02, 2020 123.72 128.70 123.57 128.18 6,591,407 +4.78(+3.87%)
Sep 01, 2020 122.85 123.95 122.15 123.40 3,155,513 +0.09(+0.07%)
Aug 31, 2020 125.25 125.25 123.03 123.31 4,826,243 -1.76(-1.41%)
Aug 28, 2020 124.96 125.30 124.22 125.07 3,099,900 +0.42(+0.34%)
Aug 27, 2020 124.60 125.10 123.98 124.65 3,422,331 +0.48(+0.39%)
Aug 26, 2020 124.95 125.12 123.95 124.17 3,388,386 -0.47(-0.38%)
Aug 25, 2020 126.00 126.82 124.49 124.64 2,976,746 -1.04(-0.83%)
Aug 24, 2020 123.79 126.06 123.36 125.68 4,068,856 +2.52(+2.05%)
Aug 21, 2020 123.01 123.48 122.31 123.16 3,385,000 +0.01(+0.01%)
Aug 20, 2020 123.20 124.04 122.81 123.15 2,560,952 -0.69(-0.56%)
Aug 19, 2020 124.83 125.50 123.50 123.84 3,743,071 -1.08(-0.86%)
Aug 18, 2020 125.00 125.50 124.24 124.92 2,881,300 +0.48(+0.39%)
Aug 17, 2020 125.25 125.59 124.41 124.44 3,358,764 -0.83(-0.66%)
Aug 14, 2020 124.20 125.56 123.91 125.27 2,963,700 +0.24(+0.19%)
Aug 13, 2020 125.96 126.39 124.77 125.03 3,170,038 -1.67(-1.32%)
Aug 12, 2020 127.61 127.79 125.88 126.70 3,529,992 -0.05(-0.04%)
Aug 11, 2020 128.76 130.47 126.61 126.75 5,000,925 -0.36(-0.28%)
Aug 10, 2020 125.42 127.24 125.19 127.11 3,968,200 +2.15(+1.72%)
Aug 07, 2020 123.50 125.07 123.21 124.96 3,651,200 -1.16(-0.92%)
Aug 06, 2020 125.00 126.26 125.00 126.12 3,414,803 +0.67(+0.53%)
Aug 05, 2020 126.73 126.75 124.61 125.45 3,673,734 -0.39(-0.31%)
Aug 04, 2020 123.82 125.86 123.82 125.84 3,430,130 +1.53(+1.23%)
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.