Skip to main content

International Business Machines (NY: IBM )

215.62 +1.49 (+0.70%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 119.57 121.06 119.23 120.78 3,938,643 +0.86(+0.71%)
Jun 29, 2021 119.68 120.90 119.55 119.92 2,947,611 +0.22(+0.18%)
Jun 28, 2021 121.12 121.36 119.39 119.70 4,718,476 -1.28(-1.06%)
Jun 25, 2021 119.78 121.06 119.42 120.98 4,362,449 +1.15(+0.96%)
Jun 24, 2021 120.12 120.45 119.21 119.83 4,381,007 +0.68(+0.57%)
Jun 23, 2021 120.64 120.70 119.11 119.14 3,886,458 -1.44(-1.20%)
Jun 22, 2021 120.72 120.96 119.75 120.59 2,958,037 -0.24(-0.20%)
Jun 21, 2021 118.73 121.17 118.69 120.83 5,201,547 +2.91(+2.47%)
Jun 18, 2021 119.04 119.20 117.85 117.92 11,113,634 -2.04(-1.70%)
Jun 17, 2021 121.57 121.99 119.70 119.96 5,300,324 -1.84(-1.51%)
Jun 16, 2021 123.39 123.39 121.29 121.80 4,708,144 -1.26(-1.02%)
Jun 15, 2021 123.46 123.51 122.43 123.06 3,050,129 -0.55(-0.45%)
Jun 14, 2021 124.30 124.42 122.48 123.61 4,059,544 -1.03(-0.83%)
Jun 11, 2021 123.94 125.11 123.89 124.64 4,173,182 +0.61(+0.49%)
Jun 10, 2021 124.80 125.92 123.39 124.03 5,774,845 -0.11(-0.09%)
Jun 09, 2021 122.79 124.47 122.61 124.14 6,436,216 +1.32(+1.07%)
Jun 08, 2021 122.04 123.75 122.04 122.82 6,165,716 +0.87(+0.71%)
Jun 07, 2021 121.57 122.55 121.25 121.95 4,202,390 +0.49(+0.41%)
Jun 04, 2021 120.29 121.57 120.09 121.46 3,784,328 +1.54(+1.28%)
Jun 03, 2021 119.39 120.19 118.67 119.92 5,013,643 -0.14(-0.12%)
Jun 02, 2021 119.15 120.08 118.73 120.06 3,380,312 +1.26(+1.06%)
Jun 01, 2021 119.47 120.15 118.44 118.80 2,933,715 +0.37(+0.31%)
May 28, 2021 118.81 118.91 118.22 118.43 3,076,603 -0.07(-0.06%)
May 27, 2021 118.49 119.28 118.34 118.49 6,833,089 +0.36(+0.31%)
May 26, 2021 118.23 118.63 117.86 118.13 3,742,213 -0.34(-0.28%)
May 25, 2021 119.40 119.47 117.98 118.47 4,778,812 -0.77(-0.64%)
May 24, 2021 119.52 119.79 118.79 119.23 4,001,803 -0.02(-0.01%)
May 21, 2021 118.87 120.04 118.87 119.25 4,895,601 +0.71(+0.60%)
May 20, 2021 117.92 119.39 117.13 118.54 4,992,049 +0.57(+0.48%)
May 19, 2021 117.26 117.98 116.10 117.97 5,221,149 -0.59(-0.50%)
May 18, 2021 119.28 119.71 118.01 118.57 4,641,329 -0.99(-0.83%)
May 17, 2021 119.00 120.12 118.91 119.56 5,188,873 +0.35(+0.30%)
May 14, 2021 119.56 120.03 118.61 119.20 3,334,734 +0.42(+0.35%)
May 13, 2021 116.54 119.38 116.40 118.78 5,578,572 +2.36(+2.03%)
May 12, 2021 118.51 118.77 116.28 116.42 7,232,572 -2.41(-2.02%)
May 11, 2021 119.46 119.62 117.73 118.82 8,648,191 -1.61(-1.33%)
May 10, 2021 120.12 122.25 120.12 120.43 8,465,117 +0.59(+0.49%)
May 07, 2021 120.22 120.41 119.11 119.84 8,500,793 -1.15(-0.95%)
May 06, 2021 118.42 121.07 118.35 120.99 9,199,411 +2.61(+2.20%)
May 05, 2021 118.83 119.02 117.68 118.38 6,134,133 -0.43(-0.36%)
May 04, 2021 117.72 119.50 117.66 118.81 7,789,265 +0.81(+0.69%)
May 03, 2021 117.23 118.81 117.02 118.00 7,032,580 +2.34(+2.02%)
Apr 30, 2021 117.14 117.25 114.58 115.66 10,883,399 -1.92(-1.64%)
Apr 29, 2021 117.49 121.25 116.56 117.58 5,339,402 +1.01(+0.87%)
Apr 28, 2021 116.51 116.90 115.84 116.57 4,622,095 +0.81(+0.70%)
Apr 27, 2021 115.50 116.21 114.74 115.77 4,763,064 +0.36(+0.31%)
Apr 26, 2021 116.10 117.09 115.33 115.41 5,777,603 -0.70(-0.60%)
Apr 23, 2021 115.19 117.07 114.90 116.11 5,589,701 +0.94(+0.81%)
Apr 22, 2021 117.14 117.99 114.94 115.17 8,709,336 -1.85(-1.58%)
Apr 21, 2021 112.55 117.17 112.26 117.02 14,606,699 +4.39(+3.90%)
Apr 20, 2021 111.74 113.94 111.44 112.63 18,986,166 +4.11(+3.79%)
Apr 19, 2021 108.91 109.09 108.08 108.52 10,020,977 -0.38(-0.35%)
Apr 16, 2021 108.42 109.32 108.38 108.90 6,491,325 +0.82(+0.76%)
Apr 15, 2021 108.65 109.13 107.78 108.08 4,764,338 -0.04(-0.04%)
Apr 14, 2021 107.03 108.24 106.40 108.12 7,197,543 +1.18(+1.11%)
Apr 13, 2021 108.42 108.93 106.28 106.94 9,852,818 -2.78(-2.53%)
Apr 12, 2021 110.07 110.35 109.11 109.72 4,604,434 -0.93(-0.84%)
Apr 09, 2021 109.94 110.66 109.81 110.65 3,709,416 +0.50(+0.45%)
Apr 08, 2021 109.70 110.56 109.37 110.15 5,009,754 +0.16(+0.14%)
Apr 07, 2021 109.11 110.00 109.06 109.99 3,650,722 +0.58(+0.53%)
Apr 06, 2021 110.52 110.57 109.31 109.42 4,440,790 -1.39(-1.26%)
Apr 05, 2021 108.94 111.43 108.75 110.81 6,711,901 +2.20(+2.03%)
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.