Indicators

International Business Machines (NY: IBM )

167.13 -1.78 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	111.25	112.32	110.18	111.52	7,420,872	-1.52(-1.34%)
Feb 25, 2022	111.10	113.12	111.20	113.04	4,900,463	+2.01(+1.81%)
Feb 24, 2022	109.24	111.15	108.15	111.03	7,207,927	-0.09(-0.08%)
Feb 23, 2022	113.22	113.52	110.94	111.12	4,489,278	-1.68(-1.49%)
Feb 22, 2022	113.06	113.79	111.68	112.81	5,871,700	-0.39(-0.35%)
Feb 18, 2022				113.20	0	-0.56(-0.50%)
Feb 17, 2022	116.56	116.97	113.65	113.76	7,465,140	-3.83(-3.26%)
Feb 16, 2022	117.84	118.74	116.76	117.59	5,354,451	-0.69(-0.59%)
Feb 15, 2022	118.92	119.87	117.98	118.28	4,826,967	-0.19(-0.16%)
Feb 14, 2022	120.70	120.75	117.49	118.48	5,870,919	-2.31(-1.91%)
Feb 11, 2022	121.89	122.63	120.51	120.79	4,587,657	-0.76(-0.62%)
Feb 10, 2022	123.32	124.31	121.22	121.54	6,557,819	-2.39(-1.93%)
Feb 09, 2022	123.98	124.44	123.07	123.94	5,996,236	+0.69(+0.56%)
Feb 08, 2022	123.43	123.69	122.13	123.25	4,648,677	-0.20(-0.16%)
Feb 07, 2022	123.63	123.97	122.57	123.44	4,182,699	+0.08(+0.07%)
Feb 04, 2022	124.00	124.86	122.52	123.36	4,604,997	-0.57(-0.46%)
Feb 03, 2022	123.23	124.81		123.93	6,781,909	+0.48(+0.39%)
Feb 02, 2022	122.06	123.73	121.66	123.45	5,952,769	+1.55(+1.27%)

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.