Indicators

International Business Machines (NY: IBM )

169.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	118.16	119.51	117.97	119.32	6,343,178	+1.43(+1.21%)
Jul 28, 2022	117.46	118.42	117.33	117.89	4,289,688	+0.09(+0.08%)
Jul 27, 2022	116.75	118.08	116.39	117.80	4,568,584	+0.95(+0.81%)
Jul 26, 2022	117.01	117.96	116.44	116.85	3,995,404	-0.42(-0.36%)
Jul 25, 2022	117.17	117.80	116.68	117.27	5,153,642	+0.27(+0.23%)
Jul 22, 2022	115.89	117.06	114.68	117.00	7,089,006	+1.00(+0.86%)
Jul 21, 2022	117.46	117.51	114.16	116.00	13,125,166	-1.85(-1.57%)
Jul 20, 2022	119.24	119.25	116.83	117.85	10,829,604	-1.55(-1.30%)
Jul 19, 2022	120.04	120.93	116.52	119.40	32,533,940	-6.61(-5.25%)
Jul 18, 2022	127.86	128.00	125.70	126.02	8,836,377	-1.63(-1.28%)
Jul 15, 2022	128.34	128.34	126.45	127.65	4,953,824	+0.78(+0.62%)
Jul 14, 2022	123.71	127.20	123.18	126.86	5,807,593	+1.72(+1.37%)
Jul 13, 2022	125.15	126.72	124.80	125.15	4,519,094	-1.82(-1.44%)
Jul 12, 2022	128.49	129.13	126.41	126.97	3,554,655	-1.66(-1.29%)
Jul 11, 2022	128.29	129.43	127.84	128.63	4,288,190	+0.48(+0.38%)
Jul 08, 2022	128.41	128.93	127.56	128.15	3,093,416	-0.33(-0.26%)
Jul 07, 2022	126.73	128.93	126.65	128.48	4,271,011	+2.51(+1.99%)
Jul 06, 2022	125.90	126.94	125.10	125.97	3,548,177	+0.42(+0.33%)
Jul 05, 2022	127.69	127.69	123.41	125.55	6,876,613	-3.19(-2.48%)

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.