Skip to main content

International Business Machines (NY: IBM )

190.71 -0.09 (-0.05%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 119.00 120.05 118.34 118.36 4,694,839 -1.92(-1.60%)
Mar 30, 2022 120.17 121.14 119.61 120.28 2,880,651 +0.17(+0.14%)
Mar 29, 2022 120.20 120.92 118.73 120.11 6,361,683 +0.43(+0.36%)
Mar 28, 2022 119.09 119.70 117.97 119.68 2,727,856 +0.11(+0.09%)
Mar 25, 2022 117.88 119.61 117.71 119.57 3,879,747 +1.91(+1.62%)
Mar 24, 2022 116.82 117.77 116.34 117.66 3,260,355 +0.86(+0.74%)
Mar 23, 2022 117.50 117.72 116.75 116.79 3,212,213 -0.69(-0.59%)
Mar 22, 2022 116.97 117.70 116.38 117.48 2,963,360 +0.87(+0.75%)
Mar 21, 2022 117.43 118.10 115.97 116.61 3,717,793 -0.60(-0.51%)
Mar 18, 2022 115.95 117.36 115.03 117.21 8,201,718 +0.73(+0.63%)
Mar 17, 2022 115.70 116.78 115.18 116.48 4,033,682 +0.84(+0.72%)
Mar 16, 2022 115.15 115.87 113.52 115.64 4,713,584 +1.27(+1.11%)
Mar 15, 2022 112.88 114.64 112.17 114.37 4,414,017 +1.55(+1.37%)
Mar 14, 2022 113.29 113.93 111.68 112.82 3,613,430 -0.02(-0.02%)
Mar 11, 2022 113.79 115.40 112.80 112.84 4,525,559 -0.36(-0.31%)
Mar 10, 2022 114.47 112.08 113.20 5,850,547 -1.70(-1.48%)
Mar 09, 2022 115.98 116.61 114.62 114.90 4,832,621 +0.49(+0.43%)
Mar 08, 2022 115.26 116.83 113.62 114.41 5,361,150 -0.36(-0.31%)
Mar 07, 2022 115.13 116.43 114.35 114.76 5,542,845 -0.50(-0.43%)
Mar 04, 2022 113.24 115.93 113.07 115.26 4,836,752 +0.63(+0.55%)
Mar 03, 2022 113.75 115.30 113.09 114.64 5,713,283 +1.89(+1.67%)
Mar 02, 2022 111.59 113.46 110.88 112.75 5,372,857 +2.28(+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.