International Business Machines (NY: IBM )

135.23 USD -1.20 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 141.52 141.85 140.79 140.96 3,535,556 -0.97(-0.68%)
Jul 29, 2021 142.33 142.96 141.60 141.93 2,669,672 +0.16(+0.11%)
Jul 28, 2021 143.01 143.10 141.64 141.77 2,544,044 -0.98(-0.69%)
Jul 27, 2021 142.53 143.64 141.60 142.75 3,136,793 -0.02(-0.01%)
Jul 26, 2021 141.39 143.00 141.13 142.77 4,246,992 +1.43(+1.01%)
Jul 23, 2021 140.96 141.70 140.33 141.34 4,474,181 +0.63(+0.45%)
Jul 22, 2021 141.66 141.81 140.41 140.71 3,313,278 -0.59(-0.42%)
Jul 21, 2021 139.97 141.39 139.65 141.30 4,803,370 +1.33(+0.95%)
Jul 20, 2021 143.00 144.92 138.70 139.97 13,605,887 +2.05(+1.49%)
Jul 19, 2021 136.45 138.49 136.21 137.92 8,566,749 -0.98(-0.71%)
Jul 16, 2021 141.00 141.00 138.59 138.90 4,109,508 -1.55(-1.10%)
Jul 15, 2021 139.32 140.46 138.80 140.45 3,639,673 +0.63(+0.45%)
Jul 14, 2021 140.72 140.75 138.93 139.82 4,403,654 -0.46(-0.33%)
Jul 13, 2021 140.92 140.92 139.63 140.28 3,165,532 -0.64(-0.45%)
Jul 12, 2021 141.43 141.96 140.12 140.92 3,342,385 -0.60(-0.42%)
Jul 09, 2021 141.45 141.98 140.84 141.52 3,904,060 +0.78(+0.55%)
Jul 08, 2021 137.78 141.31 137.66 140.74 5,487,195 +0.92(+0.66%)
Jul 07, 2021 138.76 140.33 138.76 139.82 4,059,100 +1.04(+0.75%)
Jul 06, 2021 139.99 140.42 137.10 138.78 8,093,092 -1.24(-0.89%)
Jul 02, 2021 146.91 146.95 139.46 140.02 16,828,206 -6.82(-4.64%)
Jul 01, 2021 146.96 147.50 146.57 146.84 2,686,250 +0.25(+0.17%)
Jun 30, 2021 145.13 146.93 144.71 146.59 3,245,045 +1.04(+0.71%)
Jun 29, 2021 145.26 146.74 145.10 145.55 2,428,535 +0.26(+0.18%)
Jun 28, 2021 147.01 147.30 144.91 145.29 3,887,549 -1.55(-1.06%)
Jun 25, 2021 145.38 146.93 144.95 146.84 3,594,219 +1.40(+0.96%)
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.