Skip to main content

International Business Machines (NY: IBM )

190.87 +0.07 (+0.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 118.80 119.29 117.53 117.89 6,866,510 -0.21(-0.18%)
Sep 29, 2021 116.88 118.74 115.78 118.11 4,449,659 +1.45(+1.24%)
Sep 28, 2021 118.10 118.54 116.44 116.66 5,083,913 -0.92(-0.79%)
Sep 27, 2021 117.07 118.01 116.66 117.58 3,896,099 +0.91(+0.78%)
Sep 24, 2021 116.28 117.51 116.05 116.67 3,493,329 +0.64(+0.56%)
Sep 23, 2021 114.77 116.61 114.58 116.03 3,550,206 +1.78(+1.56%)
Sep 22, 2021 113.47 114.87 113.26 114.25 4,245,088 +1.41(+1.25%)
Sep 21, 2021 114.65 115.11 112.81 112.84 4,796,411 -1.14(-1.00%)
Sep 20, 2021 113.63 114.71 112.68 113.97 5,620,465 -0.78(-0.68%)
Sep 17, 2021 115.20 115.34 114.60 114.75 6,638,650 -1.02(-0.88%)
Sep 16, 2021 116.49 117.06 115.16 115.77 3,115,673 -0.65(-0.56%)
Sep 15, 2021 115.59 116.94 115.13 116.43 3,834,986 +0.83(+0.72%)
Sep 14, 2021 117.44 117.59 114.85 115.59 5,248,758 -1.64(-1.40%)
Sep 13, 2021 117.44 117.94 116.69 117.23 4,883,663 +0.96(+0.82%)
Sep 10, 2021 117.80 118.27 116.26 116.27 4,691,287 -0.61(-0.52%)
Sep 09, 2021 116.98 117.92 116.73 116.89 4,134,339 -0.79(-0.67%)
Sep 08, 2021 117.22 118.03 116.77 117.67 3,519,060 +0.52(+0.44%)
Sep 07, 2021 118.50 118.62 116.90 117.16 3,871,275 -1.29(-1.09%)
Sep 03, 2021 118.53 119.20 118.21 118.45 2,267,545 -0.37(-0.31%)
Sep 02, 2021 118.56 118.84 117.98 118.81 3,200,070 +0.60(+0.51%)
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.