Indicators

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)

Official Closing 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 (%)
Jan 31, 2022	119.42			118.96	6,576,256	-0.83(-0.69%)
Jan 28, 2022	118.62	119.82	117.38	119.79	6,143,421	+1.76(+1.49%)
Jan 27, 2022	119.04	120.01	117.63	118.03	6,172,411	-1.55(-1.30%)
Jan 26, 2022	121.54	122.08	118.60	119.58	9,353,355	-1.64(-1.35%)
Jan 25, 2022	115.02	122.09	114.27	121.21	22,121,704	+6.48(+5.65%)
Jan 24, 2022	113.99	115.03	110.61	114.73	15,171,067	-0.47(-0.41%)
Jan 21, 2022	117.25	117.45	115.13	115.20	6,632,355	-1.31(-1.12%)
Jan 20, 2022	116.90	118.35	116.29	116.51	5,925,631	-0.68(-0.58%)
Jan 19, 2022	118.36	119.25	117.12	117.19	4,605,115	-1.21(-1.02%)
Jan 18, 2022	118.41	119.25	117.37	118.40	5,891,069	-1.13(-0.95%)
Jan 14, 2022				119.53	0	-0.49(-0.41%)
Jan 13, 2022	119.25	121.17	119.25	120.02	5,464,953	+1.04(+0.88%)
Jan 12, 2022	118.68	119.76	117.00	118.98	6,008,703	+0.64(+0.54%)
Jan 11, 2022	116.25	118.68	113.97	118.34	12,466,313	-1.92(-1.60%)
Jan 10, 2022	119.76	121.30	118.79	120.26	6,098,821	+0.18(+0.15%)
Jan 07, 2022	120.15	120.82	118.91	120.08	5,881,365	-0.45(-0.38%)
Jan 06, 2022	123.08	123.27	118.02	120.54	11,121,045	-2.56(-2.08%)
Jan 05, 2022	123.18	126.65	122.80	123.10	10,047,473	+0.18(+0.15%)
Jan 04, 2022	121.21	124.64	121.04	122.92	8,195,667	+1.76(+1.46%)

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.