International Business Machines (NY: IBM )

134.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 119.19 121.20 119.00 120.77 3,919,369 +1.02(+0.85%)
Jun 29, 2020 117.98 119.78 117.37 119.75 4,158,806 +2.56(+2.18%)
Jun 26, 2020 118.26 118.99 116.26 117.19 10,750,100 -1.84(-1.55%)
Jun 25, 2020 116.76 119.21 116.10 119.03 6,129,333 +2.61(+2.24%)
Jun 24, 2020 118.32 118.32 115.88 116.42 6,750,132 -2.99(-2.50%)
Jun 23, 2020 122.01 122.90 119.23 119.41 6,631,850 -1.66(-1.37%)
Jun 22, 2020 122.12 122.50 120.53 121.07 4,770,789 -1.40(-1.14%)
Jun 19, 2020 126.17 126.82 122.25 122.47 8,092,300 -1.69(-1.36%)
Jun 18, 2020 123.00 124.40 122.33 124.16 2,864,908 +0.01(+0.01%)
Jun 17, 2020 125.83 126.25 123.40 124.15 3,154,758 -1.00(-0.80%)
Jun 16, 2020 125.00 127.50 123.16 125.15 5,607,359 +3.50(+2.88%)
Jun 15, 2020 119.19 122.37 118.29 121.65 5,149,762 -0.26(-0.21%)
Jun 12, 2020 121.25 123.12 119.28 121.91 6,220,300 +3.90(+3.30%)
Jun 11, 2020 126.03 126.10 117.84 118.01 11,756,469 -11.86(-9.13%)
Jun 10, 2020 132.15 132.23 129.80 129.87 4,734,272 -2.00(-1.52%)
Jun 09, 2020 133.52 133.60 131.02 131.87 5,393,323 -3.88(-2.86%)
Jun 08, 2020 132.27 135.88 132.27 135.75 5,370,084 +3.69(+2.79%)
Jun 05, 2020 133.88 134.23 131.75 132.06 5,892,900 +3.17(+2.46%)
Jun 04, 2020 127.78 128.95 127.02 128.89 3,864,765 -0.16(-0.12%)
Jun 03, 2020 127.15 129.60 127.00 129.05 3,915,229 +3.05(+2.42%)
Jun 02, 2020 125.67 126.00 124.66 126.00 2,977,134 +1.11(+0.89%)
Jun 01, 2020 124.64 125.75 124.03 124.89 2,882,894 -0.01(-0.01%)
May 29, 2020 123.67 125.13 122.24 124.90 7,930,400 +0.37(+0.30%)
May 28, 2020 126.87 126.97 124.22 124.53 3,916,190 -1.01(-0.80%)
May 27, 2020 123.94 125.83 123.47 125.54 5,726,516 +3.78(+3.10%)
May 26, 2020 121.30 122.62 121.01 121.76 5,468,967 +3.37(+2.85%)
May 22, 2020 119.37 119.46 117.59 118.39 4,180,700 -0.73(-0.61%)
May 21, 2020 120.99 121.72 118.97 119.12 4,000,524 -2.26(-1.86%)
May 20, 2020 120.93 122.47 120.60 121.38 3,840,799 +1.09(+0.91%)
May 19, 2020 121.19 122.17 120.14 120.29 3,240,944 -1.27(-1.04%)
May 18, 2020 119.88 122.36 119.75 121.56 4,207,288 +4.58(+3.92%)
May 15, 2020 115.93 117.39 115.25 116.98 4,786,300 +0.03(+0.03%)
May 14, 2020 114.57 117.09 111.81 116.95 5,256,813 +1.22(+1.05%)
May 13, 2020 119.95 119.99 114.85 115.73 5,877,037 -4.53(-3.77%)
May 12, 2020 123.01 124.32 120.26 120.26 4,780,482 -2.33(-1.90%)
May 11, 2020 121.81 123.45 120.67 122.59 3,534,093 -0.40(-0.33%)
May 08, 2020 122.67 123.23 121.06 122.99 5,003,900 +1.76(+1.45%)
May 07, 2020 122.98 123.26 120.85 121.23 4,414,301 -1.94(-1.58%)
May 06, 2020 123.24 124.05 122.41 123.17 3,863,213 +0.59(+0.48%)
May 05, 2020 123.39 124.32 122.47 122.58 3,898,294 +0.90(+0.74%)
May 04, 2020 120.82 121.97 119.39 121.68 4,017,873 -0.19(-0.16%)
May 01, 2020 123.19 123.47 121.39 121.87 4,925,500 -3.69(-2.94%)
Apr 30, 2020 126.52 127.27 125.22 125.56 6,634,479 -3.13(-2.43%)
Apr 29, 2020 128.88 129.31 127.53 128.69 5,256,364 +2.42(+1.92%)
Apr 28, 2020 128.03 128.20 125.38 126.27 4,777,711 +0.35(+0.28%)
Apr 27, 2020 125.56 126.99 125.47 125.92 4,923,575 +1.20(+0.96%)
Apr 24, 2020 122.41 125.00 120.76 124.72 4,987,300 +3.37(+2.78%)
Apr 23, 2020 119.57 123.03 119.12 121.35 6,881,016 +2.04(+1.71%)
Apr 22, 2020 119.87 120.33 117.55 119.31 7,087,281 +2.55(+2.18%)
Apr 21, 2020 114.00 117.14 112.06 116.76 14,346,800 -3.65(-3.03%)
Apr 20, 2020 119.15 122.86 118.14 120.41 8,133,773 +0.29(+0.24%)
Apr 17, 2020 119.30 120.39 117.92 120.12 4,965,900 +4.39(+3.79%)
Apr 16, 2020 119.01 119.75 114.42 115.73 6,450,618 -2.96(-2.49%)
Apr 15, 2020 119.12 120.19 116.76 118.69 5,635,070 -5.22(-4.21%)
Apr 14, 2020 123.46 125.18 122.62 123.91 5,087,658 +2.76(+2.28%)
Apr 13, 2020 121.63 121.80 118.04 121.15 5,119,336 -0.35(-0.29%)
Apr 09, 2020 120.48 122.92 120.17 121.50 5,576,800 +2.21(+1.85%)
Apr 08, 2020 116.31 119.96 115.07 119.29 5,156,721 +4.35(+3.78%)
Apr 07, 2020 118.80 119.57 114.87 114.94 5,593,876 +0.12(+0.10%)
Apr 06, 2020 110.35 115.63 110.13 114.82 7,028,239 +8.48(+7.97%)
Apr 03, 2020 108.92 110.07 104.92 106.34 4,538,700 -3.66(-3.33%)
Apr 02, 2020 105.37 110.32 105.14 110.00 6,327,795 +4.86(+4.62%)
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.