Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 116.23 117.40 115.74 116.90 5,083,467 +1.14(+0.99%)
Aug 30, 2021 116.20 116.52 115.63 115.76 2,396,147 -0.37(-0.32%)
Aug 27, 2021 115.54 116.27 115.28 116.12 2,952,884 +0.52(+0.45%)
Aug 26, 2021 116.59 117.28 115.54 115.60 2,999,896 -0.90(-0.77%)
Aug 25, 2021 116.55 117.28 116.17 116.50 2,415,788 +0.02(+0.01%)
Aug 24, 2021 116.43 116.81 116.05 116.48 2,839,400 +0.18(+0.16%)
Aug 23, 2021 116.30 116.74 115.61 116.30 3,648,226 +0.42(+0.37%)
Aug 20, 2021 114.73 116.10 114.34 115.87 3,191,985 +0.91(+0.79%)
Aug 19, 2021 115.52 116.16 114.29 114.97 4,993,304 -1.21(-1.04%)
Aug 18, 2021 118.01 118.21 116.11 116.17 4,214,266 -2.46(-2.07%)
Aug 17, 2021 119.11 119.25 117.52 118.63 3,690,509 -0.97(-0.81%)
Aug 16, 2021 119.31 119.73 118.47 119.61 3,344,612 +0.34(+0.29%)
Aug 13, 2021 118.81 119.60 118.65 119.26 2,293,552 +0.09(+0.08%)
Aug 12, 2021 118.50 119.24 118.34 119.17 2,508,363 +0.78(+0.66%)
Aug 11, 2021 118.10 118.92 117.86 118.39 5,114,096 +0.62(+0.53%)
Aug 10, 2021 117.62 118.12 116.90 117.76 6,361,798 +0.11(+0.09%)
Aug 09, 2021 118.45 118.69 117.42 117.66 6,014,167 -1.06(-0.89%)
Aug 06, 2021 117.82 118.96 117.73 118.72 4,644,788 +1.09(+0.92%)
Aug 05, 2021 117.84 118.16 117.17 117.63 3,346,511 +0.01(+0.01%)
Aug 04, 2021 118.48 118.79 117.38 117.62 3,434,967 -1.08(-0.91%)
Aug 03, 2021 116.91 119.22 116.70 118.70 4,957,359 +2.18(+1.87%)
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.