Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 119.00 120.05 118.34 118.36 4,694,839 -1.92(-1.60%)
Mar 30, 2022 120.17 121.14 119.61 120.28 2,880,651 +0.17(+0.14%)
Mar 29, 2022 120.20 120.92 118.73 120.11 6,361,683 +0.43(+0.36%)
Mar 28, 2022 119.09 119.70 117.97 119.68 2,727,856 +0.11(+0.09%)
Mar 25, 2022 117.88 119.61 117.71 119.57 3,879,747 +1.91(+1.62%)
Mar 24, 2022 116.82 117.77 116.34 117.66 3,260,355 +0.86(+0.74%)
Mar 23, 2022 117.50 117.72 116.75 116.79 3,212,213 -0.69(-0.59%)
Mar 22, 2022 116.97 117.70 116.38 117.48 2,963,360 +0.87(+0.75%)
Mar 21, 2022 117.43 118.10 115.97 116.61 3,717,793 -0.60(-0.51%)
Mar 18, 2022 115.95 117.36 115.03 117.21 8,201,718 +0.73(+0.63%)
Mar 17, 2022 115.70 116.78 115.18 116.48 4,033,682 +0.84(+0.72%)
Mar 16, 2022 115.15 115.87 113.52 115.64 4,713,584 +1.27(+1.11%)
Mar 15, 2022 112.88 114.64 112.17 114.37 4,414,017 +1.55(+1.37%)
Mar 14, 2022 113.29 113.93 111.68 112.82 3,613,430 -0.02(-0.02%)
Mar 11, 2022 113.79 115.40 112.80 112.84 4,525,559 -0.36(-0.31%)
Mar 10, 2022 114.47 112.08 113.20 5,850,547 -1.70(-1.48%)
Mar 09, 2022 115.98 116.61 114.62 114.90 4,832,621 +0.49(+0.43%)
Mar 08, 2022 115.26 116.83 113.62 114.41 5,361,150 -0.36(-0.31%)
Mar 07, 2022 115.13 116.43 114.35 114.76 5,542,845 -0.50(-0.43%)
Mar 04, 2022 113.24 115.93 113.07 115.26 4,836,752 +0.63(+0.55%)
Mar 03, 2022 113.75 115.30 113.09 114.64 5,713,283 +1.89(+1.67%)
Mar 02, 2022 111.59 113.46 110.88 112.75 5,372,857 +2.28(+2.07%)
Mar 01, 2022 111.67 112.32 109.87 110.47 5,353,043 -1.06(-0.95%)
Feb 28, 2022 111.25 112.32 110.18 111.52 7,420,872 -1.52(-1.34%)
Feb 25, 2022 111.10 113.12 111.20 113.04 4,900,463 +2.01(+1.81%)
Feb 24, 2022 109.24 111.15 108.15 111.03 7,207,927 -0.09(-0.08%)
Feb 23, 2022 113.22 113.52 110.94 111.12 4,489,278 -1.68(-1.49%)
Feb 22, 2022 113.06 113.79 111.68 112.81 5,871,700 -0.39(-0.35%)
Feb 18, 2022 113.20 0 -0.56(-0.50%)
Feb 17, 2022 116.56 116.97 113.65 113.76 7,465,140 -3.83(-3.26%)
Feb 16, 2022 117.84 118.74 116.76 117.59 5,354,451 -0.69(-0.59%)
Feb 15, 2022 118.92 119.87 117.98 118.28 4,826,967 -0.19(-0.16%)
Feb 14, 2022 120.70 120.75 117.49 118.48 5,870,919 -2.31(-1.91%)
Feb 11, 2022 121.89 122.63 120.51 120.79 4,587,657 -0.76(-0.62%)
Feb 10, 2022 123.32 124.31 121.22 121.54 6,557,819 -2.39(-1.93%)
Feb 09, 2022 123.98 124.44 123.07 123.94 5,996,236 +0.69(+0.56%)
Feb 08, 2022 123.43 123.69 122.13 123.25 4,648,677 -0.20(-0.16%)
Feb 07, 2022 123.63 123.97 122.57 123.44 4,182,699 +0.08(+0.07%)
Feb 04, 2022 124.00 124.86 122.52 123.36 4,604,997 -0.57(-0.46%)
Feb 03, 2022 123.23 124.81 123.93 6,781,909 +0.48(+0.39%)
Feb 02, 2022 122.06 123.73 121.66 123.45 5,952,769 +1.55(+1.27%)
Feb 01, 2022 120.31 122.29 119.18 121.91 6,894,505 +1.76(+1.47%)
Jan 31, 2022 120.61 120.14 6,511,616 -0.84(-0.69%)
Jan 28, 2022 119.80 121.01 118.54 120.98 6,083,035 +1.78(+1.49%)
Jan 27, 2022 120.22 121.20 118.80 119.20 6,111,741 -1.57(-1.30%)
Jan 26, 2022 122.75 123.29 119.77 120.76 9,261,418 -1.66(-1.35%)
Jan 25, 2022 116.16 123.30 115.40 122.42 21,904,264 +6.55(+5.65%)
Jan 24, 2022 115.12 116.17 111.71 115.87 15,021,946 -0.48(-0.41%)
Jan 21, 2022 118.42 118.61 116.27 116.35 6,567,164 -1.32(-1.12%)
Jan 20, 2022 118.06 119.52 117.44 117.67 5,867,387 -0.68(-0.58%)
Jan 19, 2022 119.54 120.44 118.28 118.35 4,559,849 -1.22(-1.02%)
Jan 18, 2022 119.58 120.43 118.53 119.58 5,833,164 -1.14(-0.95%)
Jan 14, 2022 120.72 0 -0.49(-0.41%)
Jan 13, 2022 120.44 122.37 120.44 121.21 5,411,236 +1.05(+0.88%)
Jan 12, 2022 119.85 120.95 118.16 120.16 5,949,642 +0.65(+0.54%)
Jan 11, 2022 117.40 119.85 115.11 119.51 12,343,778 -1.94(-1.60%)
Jan 10, 2022 120.95 122.51 119.97 121.45 6,038,873 +0.18(+0.15%)
Jan 07, 2022 121.34 122.02 120.09 121.28 5,823,555 -0.46(-0.38%)
Jan 06, 2022 124.31 124.50 119.19 121.73 11,011,733 -2.59(-2.08%)
Jan 05, 2022 124.41 127.90 124.02 124.33 9,948,713 +0.18(+0.14%)
Jan 04, 2022 122.42 125.88 122.24 124.14 8,115,110 +1.78(+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.