International Business Machines (NY: IBM )

149.36 USD -0.67 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 149.85 149.91 148.60 149.36 2,512,999 -0.67(-0.45%)
Jun 14, 2021 150.87 151.01 148.65 150.03 3,344,656 -1.25(-0.83%)
Jun 11, 2021 150.43 151.85 150.37 151.28 3,438,282 +0.74(+0.49%)
Jun 10, 2021 151.47 152.84 149.76 150.54 4,757,891 -0.13(-0.09%)
Jun 09, 2021 149.03 151.07 148.82 150.67 5,302,794 +1.60(+1.07%)
Jun 08, 2021 148.12 150.20 148.12 149.07 5,079,929 +1.05(+0.71%)
Jun 07, 2021 147.55 148.74 147.17 148.02 3,462,346 +0.60(+0.41%)
Jun 04, 2021 146.00 147.55 145.76 147.42 3,117,905 +1.87(+1.28%)
Jun 03, 2021 144.91 145.88 144.04 145.55 4,130,737 -0.17(-0.12%)
Jun 02, 2021 144.62 145.75 144.11 145.72 2,785,037 +1.53(+1.06%)
Jun 01, 2021 145.00 145.83 143.75 144.19 2,417,086 +0.45(+0.31%)
May 28, 2021 144.21 144.33 143.49 143.74 2,534,811 -0.08(-0.06%)
May 27, 2021 143.82 144.77 143.63 143.82 5,629,777 +0.44(+0.31%)
May 26, 2021 143.50 143.99 143.04 143.38 3,083,207 -0.41(-0.29%)
May 25, 2021 144.92 145.00 143.20 143.79 3,937,260 -0.93(-0.64%)
May 24, 2021 145.06 145.39 144.18 144.72 3,297,083 -0.02(-0.01%)
May 21, 2021 144.28 145.70 144.28 144.74 4,033,482 +0.86(+0.60%)
May 20, 2021 143.12 144.91 142.16 143.88 4,112,946 +0.69(+0.48%)
May 19, 2021 142.32 143.20 140.92 143.19 4,301,701 -0.72(-0.50%)
May 18, 2021 144.78 145.30 143.23 143.91 3,823,988 -1.20(-0.83%)
May 17, 2021 144.44 145.80 144.33 145.11 4,275,109 +0.43(+0.30%)
May 14, 2021 145.11 145.69 143.96 144.68 2,747,485 +0.51(+0.35%)
May 13, 2021 141.45 144.90 141.28 144.17 4,596,182 +2.87(+2.03%)
May 12, 2021 143.84 144.15 141.14 141.30 5,958,911 -2.92(-2.02%)
May 11, 2021 144.99 145.19 142.90 144.22 7,125,238 -1.95(-1.33%)
May 10, 2021 145.80 148.38 145.80 146.17 6,974,404 +0.71(+0.49%)
May 07, 2021 145.92 146.14 144.57 145.46 7,003,797 -2.96(-1.99%)
May 06, 2021 145.26 148.51 145.18 148.42 7,499,320 +3.20(+2.20%)
May 05, 2021 145.77 146.00 144.36 145.22 5,000,519 -0.53(-0.36%)
May 04, 2021 144.41 146.59 144.33 145.75 6,349,775 +1.00(+0.69%)
May 03, 2021 143.81 145.75 143.55 144.75 5,732,929 +2.87(+2.02%)
Apr 30, 2021 143.70 143.83 140.55 141.88 8,872,100 -2.36(-1.64%)
Apr 29, 2021 144.13 148.74 142.98 144.24 4,352,658 +1.24(+0.87%)
Apr 28, 2021 142.92 143.40 142.10 143.00 3,767,912 +0.99(+0.70%)
Apr 27, 2021 141.69 142.56 140.75 142.01 3,882,829 +0.44(+0.31%)
Apr 26, 2021 142.42 143.63 141.48 141.57 4,709,877 -0.86(-0.60%)
Apr 23, 2021 141.31 143.61 140.95 142.43 4,556,700 +1.15(+0.81%)
Apr 22, 2021 143.70 144.74 141.00 141.28 7,099,813 -2.27(-1.58%)
Apr 21, 2021 138.06 143.73 137.71 143.55 11,907,318 +5.39(+3.90%)
Apr 20, 2021 137.07 139.77 136.70 138.16 15,477,441 +5.04(+3.79%)
Apr 19, 2021 133.60 133.82 132.58 133.12 8,169,057 -0.47(-0.35%)
Apr 16, 2021 133.00 134.10 132.95 133.59 5,291,700 +1.01(+0.76%)
Apr 15, 2021 133.28 133.87 132.22 132.58 3,883,868 -0.05(-0.04%)
Apr 14, 2021 131.30 132.78 130.52 132.63 5,867,406 +1.45(+1.11%)
Apr 13, 2021 133.00 133.62 130.38 131.18 8,031,975 -3.41(-2.53%)
Apr 12, 2021 135.02 135.37 133.85 134.59 3,753,515 -1.14(-0.84%)
Apr 09, 2021 134.87 135.74 134.71 135.73 3,023,900 +0.61(+0.45%)
Apr 08, 2021 134.57 135.63 134.16 135.12 4,083,930 +0.19(+0.14%)
Apr 07, 2021 133.84 134.94 133.78 134.93 2,976,053 +0.71(+0.53%)
Apr 06, 2021 135.58 135.64 134.09 134.22 3,620,113 -1.71(-1.26%)
Apr 05, 2021 133.64 136.69 133.40 135.93 5,471,513 +2.70(+2.03%)
Apr 01, 2021 133.76 133.93 132.27 133.23 4,074,100 -0.03(-0.02%)
Mar 31, 2021 134.54 134.71 132.71 133.26 4,945,279 -1.46(-1.08%)
Mar 30, 2021 135.86 136.27 134.02 134.72 4,790,057 -1.14(-0.84%)
Mar 29, 2021 135.98 137.07 135.51 135.86 4,621,275 -0.52(-0.38%)
Mar 26, 2021 133.29 136.48 133.12 136.38 5,567,500 +3.31(+2.49%)
Mar 25, 2021 130.33 133.24 129.77 133.07 5,553,784 +2.45(+1.88%)
Mar 24, 2021 130.95 132.11 130.57 130.62 4,003,943 +0.16(+0.12%)
Mar 23, 2021 130.44 131.56 129.80 130.46 4,356,111 -0.09(-0.07%)
Mar 22, 2021 128.50 130.72 127.89 130.55 4,164,521 +1.65(+1.28%)
Mar 19, 2021 130.02 130.44 128.53 128.90 9,844,900 -1.16(-0.89%)
Mar 18, 2021 128.94 130.99 127.79 130.06 5,835,046 +1.03(+0.80%)
Mar 17, 2021 128.46 129.49 127.49 129.03 4,289,404 +0.79(+0.62%)
Mar 16, 2021 128.28 128.52 127.34 128.24 4,652,944 -0.34(-0.26%)
Mar 15, 2021 127.77 128.75 127.54 128.58 3,421,239 +0.97(+0.76%)
Mar 12, 2021 127.19 127.68 126.61 127.61 4,010,100 +0.47(+0.37%)
Mar 11, 2021 128.09 128.64 126.78 127.14 5,144,977 -0.73(-0.57%)
Mar 10, 2021 124.78 128.24 124.61 127.87 7,243,561 +3.69(+2.97%)
Mar 09, 2021 125.40 126.43 124.16 124.18 5,608,243 -0.63(-0.50%)
Mar 08, 2021 122.99 126.85 122.88 124.81 7,236,616 +1.98(+1.61%)
Mar 05, 2021 120.64 123.75 120.25 122.83 6,949,200 +2.72(+2.26%)
Mar 04, 2021 122.00 123.22 118.75 120.11 8,062,146 -2.25(-1.84%)
Mar 03, 2021 120.50 122.63 119.98 122.36 7,395,960 +2.03(+1.69%)
Mar 02, 2021 120.74 121.90 120.26 120.33 4,522,220 -0.41(-0.34%)
Mar 01, 2021 120.35 122.32 119.86 120.74 5,714,466 +1.81(+1.52%)
Feb 26, 2021 122.25 122.25 118.88 118.93 9,050,900 -3.54(-2.89%)
Feb 25, 2021 123.37 124.35 122.33 122.47 5,686,054 -0.74(-0.60%)
Feb 24, 2021 120.80 123.49 120.52 123.21 5,818,107 +2.50(+2.07%)
Feb 23, 2021 120.92 121.35 119.80 120.71 4,530,790 -0.15(-0.12%)
Feb 22, 2021 118.50 121.13 118.44 120.86 5,877,259 +1.87(+1.57%)
Feb 19, 2021 120.75 120.76 118.38 118.99 6,578,700 -1.74(-1.44%)
Feb 18, 2021 120.50 120.94 119.70 120.73 5,398,116 +0.76(+0.63%)
Feb 17, 2021 119.27 120.56 119.02 119.97 3,973,894 -0.10(-0.08%)
Feb 16, 2021 120.15 120.60 119.36 120.07 6,638,047 -0.73(-0.60%)
Feb 12, 2021 121.00 121.36 120.09 120.80 3,871,100 -0.11(-0.09%)
Feb 11, 2021 122.00 122.21 120.63 120.91 5,380,565 -1.33(-1.09%)
Feb 10, 2021 123.03 123.41 121.21 122.24 4,865,336 +0.14(+0.11%)
Feb 09, 2021 121.90 122.60 121.05 122.10 4,712,011 -1.51(-1.22%)
Feb 08, 2021 122.62 123.98 122.40 123.61 5,885,989 +1.82(+1.49%)
Feb 05, 2021 121.00 121.81 120.52 121.79 4,565,700 +0.77(+0.64%)
Feb 04, 2021 119.91 121.10 118.87 121.02 4,558,793 +1.90(+1.60%)
Feb 03, 2021 119.04 119.80 118.12 119.12 6,710,241 -0.32(-0.27%)
Feb 02, 2021 119.36 121.00 119.28 119.44 6,335,432 -1.10(-0.91%)
Feb 01, 2021 119.90 120.95 118.73 120.54 6,200,751 +1.43(+1.20%)
Jan 29, 2021 120.25 121.30 118.90 119.11 11,825,400 -0.97(-0.81%)
Jan 28, 2021 122.80 123.20 120.07 120.08 8,076,086 -2.39(-1.95%)
Jan 27, 2021 122.08 124.79 121.62 122.47 12,141,978 -0.02(-0.02%)
Jan 26, 2021 119.18 122.59 118.42 122.49 10,681,331 +3.91(+3.30%)
Jan 25, 2021 118.76 119.54 117.45 118.58 13,681,904 -0.03(-0.03%)
Jan 22, 2021 120.70 120.70 117.36 118.61 38,063,500 -13.04(-9.91%)
Jan 21, 2021 130.12 132.24 130.05 131.65 12,514,084 +1.57(+1.21%)
Jan 20, 2021 129.70 131.06 128.56 130.08 5,591,998 +1.06(+0.82%)
Jan 19, 2021 129.28 129.59 128.09 129.02 5,396,045 +0.63(+0.49%)
Jan 15, 2021 128.28 129.24 127.67 128.39 4,905,500 -0.58(-0.45%)
Jan 14, 2021 128.02 130.16 127.55 128.97 7,502,279 +2.05(+1.62%)
Jan 13, 2021 129.15 129.75 126.46 126.92 7,674,678 -2.29(-1.77%)
Jan 12, 2021 129.09 129.85 127.94 129.21 3,747,693 +0.63(+0.49%)
Jan 11, 2021 127.95 129.68 127.66 128.58 5,601,870 +0.05(+0.04%)
Jan 08, 2021 128.57 129.32 126.98 128.53 4,676,400 -0.46(-0.36%)
Jan 07, 2021 130.04 130.46 128.26 128.99 4,505,700 -0.30(-0.23%)
Jan 06, 2021 126.90 131.88 126.72 129.29 7,953,220 +3.15(+2.50%)
Jan 05, 2021 125.01 126.68 124.61 126.14 6,109,700 +2.20(+1.78%)
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.