International Business Machines (NY: IBM )

145.65 USD +0.21 (+0.14%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 145.80 146.19 144.69 145.44 3,609,509 +0.83(+0.57%)
Jun 23, 2021 146.43 146.50 144.57 144.61 3,202,050 -1.75(-1.20%)
Jun 22, 2021 146.52 146.81 145.35 146.36 2,437,125 -0.29(-0.20%)
Jun 21, 2021 144.11 147.07 144.06 146.65 4,285,551 +3.53(+2.47%)
Jun 18, 2021 144.48 144.68 143.04 143.12 9,156,515 -2.48(-1.70%)
Jun 17, 2021 147.55 148.06 145.28 145.60 4,366,933 -2.23(-1.51%)
Jun 16, 2021 149.76 149.76 147.22 147.83 3,879,037 -1.53(-1.02%)
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%)
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.