International Business Machines (NY: IBM )

146.36 USD -0.29 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,075,922 -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 10,679,692 +3.91(+3.30%)
Jan 25, 2021 118.76 119.54 117.45 118.58 13,682,018 -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%)
Jan 04, 2021 125.85 125.92 123.04 123.94 5,176,961 -1.94(-1.54%)
Dec 31, 2020 125.88 125.88 125.88 3,380,335 +1.54(+1.24%)
Dec 30, 2020 123.80 124.85 123.63 124.34 3,380,335 +0.54(+0.44%)
Dec 29, 2020 125.35 125.48 123.24 123.80 3,485,290 -1.02(-0.82%)
Dec 28, 2020 125.10 126.60 124.46 124.82 3,610,746 +0.13(+0.10%)
Dec 24, 2020 125.00 125.10 124.21 124.69 1,761,100 +0.79(+0.64%)
Dec 23, 2020 123.88 125.21 123.74 123.90 2,693,010 +0.29(+0.23%)
Dec 22, 2020 123.31 124.22 122.41 123.61 4,335,858 +0.22(+0.18%)
Dec 21, 2020 123.97 124.18 121.72 123.39 6,113,132 -2.46(-1.95%)
Dec 18, 2020 125.59 126.40 124.97 125.85 7,552,800 +0.30(+0.24%)
Dec 17, 2020 126.08 126.09 124.91 125.55 3,787,591 +0.00(+0.00%)
Dec 16, 2020 125.93 126.57 125.29 125.55 4,529,041 -0.38(-0.30%)
Dec 15, 2020 124.39 125.93 123.44 125.93 4,356,096 +2.40(+1.94%)
Dec 14, 2020 125.32 126.24 123.47 123.53 5,049,197 -0.74(-0.60%)
Dec 11, 2020 124.08 125.51 123.61 124.27 4,481,400 -0.69(-0.55%)
Dec 10, 2020 126.35 126.93 124.94 124.96 4,797,617 -1.83(-1.44%)
Dec 09, 2020 125.80 127.69 125.70 126.79 6,512,831 +1.08(+0.86%)
Dec 08, 2020 125.32 126.33 124.64 125.71 5,394,167 +1.01(+0.81%)
Dec 07, 2020 126.49 126.97 124.57 124.70 8,313,121 -2.50(-1.97%)
Dec 04, 2020 123.97 127.38 123.64 127.20 5,522,700 +3.59(+2.90%)
Dec 03, 2020 124.16 124.86 123.29 123.61 4,547,596 -1.01(-0.81%)
Dec 02, 2020 122.85 124.64 122.41 124.62 3,688,806 +1.46(+1.19%)
Dec 01, 2020 123.90 125.83 123.08 123.16 5,309,136 -0.36(-0.29%)
Nov 30, 2020 124.10 125.00 123.09 123.52 5,986,687 -0.83(-0.67%)
Nov 27, 2020 124.20 125.31 123.91 124.35 2,091,100 +0.15(+0.12%)
Nov 25, 2020 122.93 124.33 122.11 124.20 4,135,800 -0.22(-0.18%)
Nov 24, 2020 120.86 124.73 120.81 124.42 7,752,555 +4.33(+3.61%)
Nov 23, 2020 117.43 120.51 117.27 120.09 5,650,393 +3.15(+2.69%)
Nov 20, 2020 117.60 118.04 116.69 116.94 5,024,500 -0.24(-0.20%)
Nov 19, 2020 116.54 117.45 115.89 117.18 3,437,703 +0.41(+0.35%)
Nov 18, 2020 117.72 118.88 116.75 116.77 4,604,984 -0.93(-0.79%)
Nov 17, 2020 117.60 118.54 117.07 117.70 4,128,884 -0.66(-0.56%)
Nov 16, 2020 118.30 118.55 117.12 118.36 5,292,325 +1.51(+1.29%)
Nov 13, 2020 115.19 117.37 115.01 116.85 4,683,500 +2.35(+2.05%)
Nov 12, 2020 115.63 116.37 113.48 114.50 6,498,434 -2.70(-2.30%)
Nov 11, 2020 118.12 118.35 116.22 117.20 4,284,737 -0.71(-0.60%)
Nov 10, 2020 116.69 118.17 116.25 117.91 5,618,622 +2.38(+2.06%)
Nov 09, 2020 117.97 119.74 115.27 115.53 8,986,944 +1.49(+1.31%)
Nov 06, 2020 115.08 115.10 113.39 114.04 5,249,100 -0.86(-0.75%)
Nov 05, 2020 113.30 115.29 113.01 114.90 4,899,590 +3.00(+2.68%)
Nov 04, 2020 112.33 113.91 111.16 111.90 5,795,002 -2.26(-1.98%)
Nov 03, 2020 114.00 115.65 113.63 114.16 4,196,077 +1.25(+1.11%)
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.