Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

169.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 166.36 168.59 166.25 168.23 3,552,687 +1.50(+0.90%)
May 07, 2024 167.34 167.63 166.29 166.72 3,186,537 -0.23(-0.14%)
May 06, 2024 164.86 167.01 164.75 166.95 4,263,762 +2.87(+1.75%)
May 03, 2024 163.38 164.97 163.33 164.08 3,434,262 +1.01(+0.62%)
May 02, 2024 162.74 163.26 161.02 163.07 3,870,985 +0.26(+0.16%)
May 01, 2024 164.06 164.64 162.69 162.81 4,070,240 -1.75(-1.06%)
Apr 30, 2024 164.85 165.12 163.64 164.57 6,070,559 -1.22(-0.73%)
Apr 29, 2024 165.75 166.57 164.59 165.78 5,314,041 +0.30(+0.18%)
Apr 26, 2024 165.85 166.22 164.10 165.49 9,073,001 -1.76(-1.05%)
Apr 25, 2024 166.55 170.75 164.03 167.25 16,864,456 -15.04(-8.25%)
Apr 24, 2024 181.37 182.48 179.62 182.29 7,659,644 +1.89(+1.05%)
Apr 23, 2024 180.93 182.87 177.24 180.40 6,021,298 +0.29(+0.16%)
Apr 22, 2024 180.66 181.51 178.68 180.11 3,105,251 +0.32(+0.18%)
Apr 19, 2024 180.64 181.00 178.79 179.79 3,068,147 +0.11(+0.06%)
Apr 18, 2024 180.56 181.66 178.40 179.69 2,915,167 -1.61(-0.89%)
Apr 17, 2024 182.35 182.85 179.99 181.30 3,032,761 -0.64(-0.35%)
Apr 16, 2024 183.77 183.88 181.06 181.94 4,517,852 +2.48(+1.38%)
Apr 15, 2024 183.75 185.64 179.10 179.47 3,562,828 -1.01(-0.56%)
Apr 12, 2024 182.19 183.35 179.90 180.48 3,582,595 -3.59(-1.95%)
Apr 11, 2024 184.21 184.96 182.77 184.07 2,888,523 -0.14(-0.07%)
Apr 10, 2024 185.58 186.07 183.70 184.21 3,112,415 -3.24(-1.73%)
Apr 09, 2024 188.67 189.37 184.82 187.45 2,822,164 -0.50(-0.27%)
Apr 08, 2024 187.38 188.37 187.06 187.95 2,704,860 +0.67(+0.36%)
Apr 05, 2024 186.74 188.45 186.17 187.28 2,034,260 +1.19(+0.64%)
Apr 04, 2024 190.11 191.38 185.50 186.09 3,012,308 -2.93(-1.55%)
Apr 03, 2024 186.75 189.47 186.63 189.02 2,854,164 +2.00(+1.07%)
Apr 02, 2024 187.28 187.93 185.76 187.02 2,719,730 -0.94(-0.50%)
Apr 01, 2024 188.13 188.59 186.67 187.96 2,387,045 -1.12(-0.59%)
Mar 28, 2024 189.06 189.37 188.47 189.08 3,779,320 +0.16(+0.08%)
Mar 27, 2024 187.74 189.08 186.75 188.93 3,727,391 +2.28(+1.22%)
Mar 26, 2024 187.16 188.13 186.65 186.65 4,271,335 -0.29(-0.15%)
Mar 25, 2024 188.39 188.94 186.90 186.93 3,754,816 -2.03(-1.07%)
Mar 22, 2024 190.11 191.09 188.64 188.96 4,027,994 -1.05(-0.55%)
Mar 21, 2024 191.10 191.47 188.14 190.01 6,073,194 -2.04(-1.06%)
Mar 20, 2024 190.97 192.07 189.43 192.05 3,270,395 +0.61(+0.32%)
Mar 19, 2024 189.61 191.68 188.41 191.44 5,370,060 +1.63(+0.86%)
Mar 18, 2024 189.82 191.33 188.45 189.81 5,461,928 +0.61(+0.32%)
Mar 15, 2024 190.10 191.16 188.83 189.19 8,919,661 -2.34(-1.22%)
Mar 14, 2024 195.01 195.80 190.23 191.53 4,148,984 -3.24(-1.66%)
Mar 13, 2024 195.61 196.15 193.40 194.77 4,031,460 -1.07(-0.55%)
Mar 12, 2024 190.57 197.22 190.26 195.84 5,937,616 +5.99(+3.16%)
Mar 11, 2024 193.17 193.46 189.00 189.84 4,771,494 -4.18(-2.15%)
Mar 08, 2024 194.13 195.83 192.47 194.02 3,982,257 -0.58(-0.30%)
Mar 07, 2024 195.64 196.78 194.21 194.61 4,649,192 +0.38(+0.19%)
Mar 06, 2024 191.60 196.18 191.06 194.23 7,011,550 +4.17(+2.19%)
Mar 05, 2024 190.11 192.03 188.70 190.06 5,707,759 -1.10(-0.57%)
Mar 04, 2024 185.91 191.99 185.76 191.16 8,015,865 +4.81(+2.58%)
Mar 01, 2024 183.67 186.53 183.36 186.35 4,058,247 +3.14(+1.71%)
Feb 29, 2024 184.32 185.01 182.88 183.21 6,521,169 -0.27(-0.15%)
Feb 28, 2024 182.81 183.55 181.75 183.48 3,247,152 +0.43(+0.23%)
Feb 27, 2024 182.35 183.31 180.82 183.05 3,677,310 +0.73(+0.40%)
Feb 26, 2024 183.78 184.30 182.25 182.32 4,665,964 -1.58(-0.86%)
Feb 23, 2024 183.08 184.62 182.76 183.90 3,467,889 +1.50(+0.82%)
Feb 22, 2024 180.66 182.74 180.14 182.40 5,128,361 +4.47(+2.51%)
Feb 21, 2024 180.77 181.23 176.99 177.93 4,770,603 -3.70(-2.04%)
Feb 20, 2024 185.80 186.91 181.26 181.64 4,287,932 -4.16(-2.24%)
Feb 16, 2024 184.80 187.09 184.12 185.80 4,890,916 +0.76(+0.41%)
Feb 15, 2024 181.81 185.14 181.81 185.03 4,759,978 +3.27(+1.80%)
Feb 14, 2024 183.18 183.18 180.47 181.77 3,204,294 -0.13(-0.07%)
Feb 13, 2024 182.47 182.95 180.57 181.89 4,332,167 -2.44(-1.32%)
Feb 12, 2024 184.07 184.65 182.22 184.33 4,769,225 -0.18(-0.10%)
Feb 09, 2024 182.63 185.34 182.04 184.51 5,114,935 +1.96(+1.07%)
Feb 08, 2024 180.84 182.74 179.71 182.55 5,210,144 +2.26(+1.25%)
Feb 07, 2024 179.90 180.56 179.20 180.29 4,931,391 +0.32(+0.18%)
Feb 06, 2024 180.10 181.21 179.60 179.97 3,401,461 -0.01(-0.01%)
Feb 05, 2024 182.03 182.29 179.81 179.98 4,459,226 -2.33(-1.28%)
Feb 02, 2024 183.59 183.87 182.13 182.30 4,135,824 -1.09(-0.59%)
Feb 01, 2024 180.18 183.99 179.28 183.39 4,751,960 +3.18(+1.76%)
Jan 31, 2024 183.54 184.13 179.70 180.21 9,042,928 -4.13(-2.24%)
Jan 30, 2024 184.19 185.11 183.26 184.34 4,656,313 +0.72(+0.39%)
Jan 29, 2024 183.94 185.90 182.56 183.63 6,223,787 -0.28(-0.15%)
Jan 26, 2024 187.72 188.78 182.66 183.90 10,085,512 -2.95(-1.58%)
Jan 25, 2024 181.49 193.20 181.36 186.85 30,190,280 +16.19(+9.49%)
Jan 24, 2024 171.48 171.58 169.65 170.66 9,137,214 -0.01(-0.01%)
Jan 23, 2024 169.65 170.75 169.24 170.67 4,064,206 +1.09(+0.64%)
Jan 22, 2024 169.57 171.18 169.16 169.59 5,014,863 +1.33(+0.79%)
Jan 19, 2024 167.39 168.36 166.00 168.26 7,061,663 +4.55(+2.78%)
Jan 18, 2024 163.36 163.85 161.94 163.71 3,849,185 +0.75(+0.46%)
Jan 17, 2024 163.66 164.67 162.39 162.96 4,369,237 -0.86(-0.53%)
Jan 16, 2024 162.69 164.11 162.24 163.82 4,961,276 +1.14(+0.70%)
Jan 12, 2024 159.91 162.86 159.31 162.69 5,053,259 +3.57(+2.24%)
Jan 11, 2024 158.00 159.18 157.28 159.12 3,850,542 +0.91(+0.58%)
Jan 10, 2024 157.27 158.31 156.74 158.20 3,024,564 +1.13(+0.72%)
Jan 09, 2024 157.00 157.47 156.51 157.07 2,666,395 -1.04(-0.66%)
Jan 08, 2024 155.71 158.19 154.92 158.12 3,384,901 +1.94(+1.24%)
Jan 05, 2024 156.91 157.54 155.69 156.17 4,279,860 -1.67(-1.06%)
Jan 04, 2024 157.21 158.77 157.16 157.84 3,272,852 +0.75(+0.47%)
Jan 03, 2024 157.98 158.69 157.07 157.09 4,161,843 -1.37(-0.87%)
Jan 02, 2024 159.77 160.22 157.45 158.47 3,897,262 -2.01(-1.25%)
Dec 29, 2023 160.68 161.10 159.77 160.48 2,574,506 -0.20(-0.12%)
Dec 28, 2023 160.88 160.88 160.33 160.68 2,110,358 +0.28(+0.18%)
Dec 27, 2023 160.08 160.57 159.63 160.39 3,296,702 +0.25(+0.15%)
Dec 26, 2023 159.18 160.24 159.01 160.15 1,805,276 +1.05(+0.66%)
Dec 22, 2023 158.07 159.36 157.98 159.10 2,489,458 +1.34(+0.85%)
Dec 21, 2023 157.57 158.06 156.53 157.76 3,040,065 +0.72(+0.46%)
Dec 20, 2023 158.26 158.76 157.01 157.04 4,912,855 -1.48(-0.93%)
Dec 19, 2023 158.76 159.23 158.29 158.53 3,835,414 -1.16(-0.73%)
Dec 18, 2023 159.18 160.26 158.54 159.69 3,747,673 +0.50(+0.31%)
Dec 15, 2023 159.25 161.01 159.00 159.18 11,242,432 -0.67(-0.42%)
Dec 14, 2023 159.87 160.43 157.14 159.85 6,246,657 -0.70(-0.43%)
Dec 13, 2023 161.28 161.87 159.68 160.55 5,065,217 -1.07(-0.66%)
Dec 12, 2023 160.21 163.22 159.86 161.62 5,393,717 +1.18(+0.73%)
Dec 11, 2023 159.63 160.58 158.91 160.44 6,191,851 +1.52(+0.96%)
Dec 08, 2023 157.00 159.00 157.00 158.92 4,648,621 +1.71(+1.09%)
Dec 07, 2023 157.98 158.43 156.97 157.21 3,734,916 -0.06(-0.04%)
Dec 06, 2023 158.56 159.31 157.01 157.27 3,623,586 -1.09(-0.69%)
Dec 05, 2023 157.74 159.42 157.70 158.36 4,641,872 +0.29(+0.18%)
Dec 04, 2023 157.28 159.73 157.28 158.07 5,886,720 +0.54(+0.34%)
Dec 01, 2023 155.44 157.57 155.03 157.54 4,965,082 +1.95(+1.26%)
Nov 30, 2023 154.00 155.62 153.94 155.58 6,868,923 +2.11(+1.37%)
Nov 29, 2023 153.22 154.55 153.09 153.47 3,637,169 +0.75(+0.49%)
Nov 28, 2023 152.52 152.82 151.95 152.73 2,716,783 +0.08(+0.05%)
Nov 27, 2023 152.08 153.20 151.84 152.65 4,129,539 +0.38(+0.25%)
Nov 24, 2023 152.22 152.48 151.03 152.27 1,833,587 +0.05(+0.03%)
Nov 22, 2023 151.60 152.78 151.27 152.22 3,103,356 +1.20(+0.79%)
Nov 21, 2023 151.70 151.76 150.63 151.02 2,913,794 -0.43(-0.29%)
Nov 20, 2023 149.65 151.78 149.49 151.45 3,728,521 +1.43(+0.96%)
Nov 17, 2023 150.41 150.62 149.60 150.02 4,511,546 -0.17(-0.11%)
Nov 16, 2023 150.13 150.47 149.27 150.19 3,585,544 +0.47(+0.31%)
Nov 15, 2023 147.58 150.34 147.58 149.72 4,719,413 +2.13(+1.44%)
Nov 14, 2023 146.64 147.97 146.25 147.59 4,402,451 +2.27(+1.56%)
Nov 13, 2023 145.67 145.70 144.58 145.32 2,697,831 -0.90(-0.62%)
Nov 10, 2023 144.67 146.37 144.09 146.22 3,240,381 +2.36(+1.64%)
Nov 09, 2023 143.80 144.23 142.55 143.87 3,477,718 +0.24(+0.17%)
Nov 08, 2023 144.81 145.22 143.19 143.62 3,728,552 -0.78(-0.54%)
Nov 07, 2023 144.59 144.84 143.62 144.40 3,658,452 -0.14(-0.09%)
Nov 06, 2023 143.49 144.78 143.45 144.53 4,737,999 +1.04(+0.72%)
Nov 03, 2023 143.06 144.03 142.89 143.50 3,618,241 +0.86(+0.61%)
Nov 02, 2023 141.43 142.72 140.53 142.63 4,022,175 +1.56(+1.11%)
Nov 01, 2023 140.68 142.15 140.15 141.07 4,895,721 +0.74(+0.53%)
Oct 31, 2023 138.74 140.45 138.34 140.33 6,794,147 +1.95(+1.41%)
Oct 30, 2023 138.93 140.20 138.33 138.38 4,333,226 +0.11(+0.08%)
Oct 27, 2023 139.34 140.39 137.49 138.28 5,637,092 -1.20(-0.86%)
Oct 26, 2023 137.97 140.11 137.36 139.48 11,469,883 +6.48(+4.87%)
Oct 25, 2023 133.41 134.37 132.27 133.00 6,666,682 -0.69(-0.52%)
Oct 24, 2023 132.67 133.87 132.00 133.69 3,811,260 +1.37(+1.03%)
Oct 23, 2023 132.56 133.58 131.82 132.32 3,563,410 -0.76(-0.57%)
Oct 20, 2023 134.04 135.12 133.04 133.08 5,014,958 -0.82(-0.62%)
Oct 19, 2023 134.51 135.25 133.82 133.90 5,477,172 -1.90(-1.40%)
Oct 18, 2023 135.83 136.25 135.42 135.80 3,432,187 -0.34(-0.25%)
Oct 17, 2023 133.04 136.43 132.25 136.14 4,296,563 +1.08(+0.80%)
Oct 16, 2023 135.13 135.62 134.40 135.06 3,464,493 +0.73(+0.54%)
Oct 13, 2023 135.61 135.95 134.15 134.34 4,724,235 -2.70(-1.97%)
Oct 12, 2023 138.27 138.67 136.75 137.03 4,041,597 -1.93(-1.39%)
Oct 11, 2023 138.27 139.07 137.91 138.97 2,588,405 +1.09(+0.79%)
Oct 10, 2023 138.35 139.14 137.50 137.88 3,108,104 -0.09(-0.06%)
Oct 09, 2023 138.06 138.16 136.49 137.97 2,426,512 +0.16(+0.12%)
Oct 06, 2023 137.19 138.68 135.94 137.80 3,619,120 +0.49(+0.36%)
Oct 05, 2023 136.70 137.48 136.01 137.31 3,322,739 +0.44(+0.32%)
Oct 04, 2023 136.19 137.00 135.82 136.87 2,718,529 +0.66(+0.48%)
Oct 03, 2023 136.68 137.42 135.83 136.21 3,385,191 -0.40(-0.29%)
Oct 02, 2023 135.87 137.24 135.69 136.61 3,376,136 +0.48(+0.36%)
Sep 29, 2023 137.77 137.90 135.45 136.12 5,895,256 -1.24(-0.90%)
Sep 28, 2023 137.91 138.04 136.03 137.36 5,960,888 -1.54(-1.11%)
Sep 27, 2023 139.39 139.54 137.54 138.91 4,576,249 -0.07(-0.05%)
Sep 26, 2023 141.18 141.82 138.76 138.97 4,972,141 -3.14(-2.21%)
Sep 25, 2023 142.21 142.51 141.91 142.12 2,776,857 -0.42(-0.29%)
Sep 22, 2023 143.02 143.69 142.45 142.53 2,666,935 -0.46(-0.32%)
Sep 21, 2023 144.56 144.81 142.92 142.99 5,096,435 -2.38(-1.64%)
Sep 20, 2023 143.94 147.41 143.72 145.37 9,929,741 +3.21(+2.26%)
Sep 19, 2023 140.68 142.35 140.35 142.16 4,066,499 +1.39(+0.99%)
Sep 18, 2023 141.43 142.12 140.74 140.77 2,585,036 -0.87(-0.62%)
Sep 15, 2023 142.73 143.45 141.20 141.64 6,425,371 -1.32(-0.92%)
Sep 14, 2023 142.99 143.33 142.12 142.96 2,806,742 +0.78(+0.55%)
Sep 13, 2023 141.60 142.60 141.57 142.19 2,708,505 +0.24(+0.17%)
Sep 12, 2023 143.51 143.59 141.46 141.94 4,594,484 -2.02(-1.40%)
Sep 11, 2023 144.15 144.35 143.19 143.96 3,374,170 +0.68(+0.47%)
Sep 08, 2023 142.96 144.16 142.88 143.28 3,837,199 +0.16(+0.11%)
Sep 07, 2023 143.72 144.35 143.01 143.13 3,435,295 -0.52(-0.36%)
Sep 06, 2023 143.26 143.91 142.74 143.65 3,021,962 -0.07(-0.05%)
Sep 05, 2023 143.50 144.56 143.18 143.72 3,843,908 +0.18(+0.13%)
Sep 01, 2023 142.88 143.69 142.54 143.53 2,811,520 +1.08(+0.76%)
Aug 31, 2023 142.56 143.33 142.18 142.46 4,005,071 -0.03(-0.02%)
Aug 30, 2023 142.06 142.54 141.41 142.49 2,314,238 +0.40(+0.28%)
Aug 29, 2023 141.94 142.36 141.28 142.09 2,863,173 +0.42(+0.29%)
Aug 28, 2023 141.08 142.37 140.89 141.67 3,670,618 +0.65(+0.46%)
Aug 25, 2023 139.89 141.14 139.23 141.02 3,772,486 +1.75(+1.25%)
Aug 24, 2023 139.24 140.17 138.96 139.28 2,988,736 +0.14(+0.10%)
Aug 23, 2023 137.50 139.20 137.36 139.14 2,637,288 +1.86(+1.36%)
Aug 22, 2023 138.41 138.96 137.09 137.28 3,666,749 -0.77(-0.55%)
Aug 21, 2023 137.21 138.15 136.91 138.04 3,027,753 +0.84(+0.62%)
Aug 18, 2023 135.83 137.59 135.60 137.20 4,035,657 +0.73(+0.53%)
Aug 17, 2023 136.81 138.41 136.41 136.47 3,856,604 +0.02(+0.01%)
Aug 16, 2023 137.48 137.86 136.37 136.45 3,385,563 -1.19(-0.87%)
Aug 15, 2023 137.29 138.07 137.00 137.65 3,768,449 -0.04(-0.03%)
Aug 14, 2023 138.79 139.10 137.58 137.68 4,357,186 -1.17(-0.85%)
Aug 11, 2023 138.86 139.18 137.97 138.86 2,603,977 -0.13(-0.09%)
Aug 10, 2023 138.78 140.28 138.44 138.98 4,880,970 +0.74(+0.53%)
Aug 09, 2023 140.62 140.62 138.06 138.25 4,197,992 -1.71(-1.22%)
Aug 08, 2023 139.75 140.19 138.23 139.95 4,851,211 -0.26(-0.18%)
Aug 07, 2023 139.08 140.52 139.01 140.21 3,584,541 +1.86(+1.34%)
Aug 04, 2023 139.17 140.13 138.11 138.35 4,402,933 -0.20(-0.15%)
Aug 03, 2023 137.91 139.29 137.46 138.55 4,120,357 +0.27(+0.19%)
Aug 02, 2023 136.95 138.41 136.50 138.28 5,168,619 +0.81(+0.59%)
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.