Skip to main content

International Business Machines (NY: IBM )

146.91 -0.47 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 147.41 148.10 146.82 146.91 2,587,389 -0.47(-0.32%)
Sep 21, 2023 149.00 149.25 147.31 147.38 4,944,671 -2.45(-1.64%)
Sep 20, 2023 148.36 151.93 148.13 149.83 9,634,049 +3.31(+2.26%)
Sep 19, 2023 145.00 146.72 144.66 146.52 3,945,405 +1.43(+0.99%)
Sep 18, 2023 145.77 146.48 145.06 145.09 2,508,058 -0.90(-0.62%)
Sep 15, 2023 147.11 147.85 145.53 145.99 6,234,034 -1.36(-0.92%)
Sep 14, 2023 147.38 147.73 146.48 147.35 2,723,162 +0.80(+0.55%)
Sep 13, 2023 145.95 146.98 145.92 146.55 2,627,850 +0.25(+0.17%)
Sep 12, 2023 147.92 148.00 145.80 146.30 4,457,668 -2.08(-1.40%)
Sep 11, 2023 148.57 148.78 147.58 148.38 3,273,693 +0.70(+0.47%)
Sep 08, 2023 147.35 148.59 147.26 147.68 3,722,934 +0.16(+0.11%)
Sep 07, 2023 148.13 148.78 147.40 147.52 3,332,998 -0.54(-0.36%)
Sep 06, 2023 147.66 148.33 147.12 148.06 2,931,973 -0.07(-0.05%)
Sep 05, 2023 147.91 149.00 147.57 148.13 3,729,443 +0.19(+0.13%)
Sep 01, 2023 147.26 148.10 146.92 147.94 2,727,798 +1.11(+0.76%)
Aug 31, 2023 146.94 147.73 146.54 146.83 3,885,807 -0.03(-0.02%)
Aug 30, 2023 146.42 146.92 145.75 146.86 2,245,324 +0.41(+0.28%)
Aug 29, 2023 146.30 146.73 145.62 146.45 2,777,913 +0.43(+0.29%)
Aug 28, 2023 145.41 146.74 145.21 146.02 3,561,313 +0.67(+0.46%)
Aug 25, 2023 144.18 145.47 143.50 145.35 3,660,148 +1.80(+1.25%)
Aug 24, 2023 143.51 144.47 143.22 143.55 2,899,737 +0.14(+0.10%)
Aug 23, 2023 141.72 143.47 141.58 143.41 2,558,754 +1.92(+1.36%)
Aug 22, 2023 142.66 143.22 141.30 141.49 3,557,559 -0.79(-0.56%)
Aug 21, 2023 141.42 142.39 141.11 142.28 2,937,592 +0.87(+0.62%)
Aug 18, 2023 140.00 141.81 139.76 141.41 3,915,482 +0.75(+0.53%)
Aug 17, 2023 141.01 142.66 140.60 140.66 3,741,761 +0.02(+0.01%)
Aug 16, 2023 141.70 142.09 140.56 140.64 3,284,747 -1.23(-0.87%)
Aug 15, 2023 141.50 142.31 141.20 141.87 3,656,231 -0.04(-0.03%)
Aug 14, 2023 143.05 143.37 141.80 141.91 4,227,436 -1.21(-0.85%)
Aug 11, 2023 143.12 143.45 142.21 143.12 2,526,435 -0.13(-0.09%)
Aug 10, 2023 143.04 144.58 142.69 143.25 4,735,623 +0.76(+0.53%)
Aug 09, 2023 144.94 144.94 142.30 142.49 4,072,983 -1.76(-1.22%)
Aug 08, 2023 144.04 144.49 142.47 144.25 4,706,750 -0.27(-0.18%)
Aug 07, 2023 143.35 144.83 143.28 144.52 3,477,799 +1.92(+1.35%)
Aug 04, 2023 143.44 144.43 142.35 142.60 4,271,821 -0.21(-0.15%)
Aug 03, 2023 142.14 143.57 141.68 142.81 3,997,659 +0.28(+0.19%)
Aug 02, 2023 141.16 142.66 140.69 142.53 5,014,705 +0.83(+0.59%)
Aug 01, 2023 142.61 142.84 140.55 141.70 4,853,214 -0.84(-0.59%)
Jul 31, 2023 142.17 142.96 141.90 142.54 6,210,290 +0.72(+0.51%)
Jul 28, 2023 141.81 142.31 141.22 141.82 6,763,583 +0.48(+0.34%)
Jul 27, 2023 140.68 141.75 140.29 141.34 6,403,766 +1.88(+1.35%)
Jul 26, 2023 138.84 139.64 138.29 139.47 4,092,785 +0.73(+0.53%)
Jul 25, 2023 137.83 138.83 137.46 138.73 3,810,196 +0.78(+0.57%)
Jul 24, 2023 137.76 138.53 137.20 137.95 3,515,341 +0.59(+0.43%)
Jul 21, 2023 136.64 138.19 136.19 137.36 5,926,180 +0.55(+0.40%)
Jul 20, 2023 135.63 138.72 135.01 136.81 11,021,350 +2.87(+2.14%)
Jul 19, 2023 133.99 134.90 133.65 133.94 5,575,399 +0.12(+0.09%)
Jul 18, 2023 133.18 134.40 132.76 133.82 3,895,831 +1.11(+0.83%)
Jul 17, 2023 131.74 133.08 131.59 132.71 3,204,587 +0.83(+0.63%)
Jul 14, 2023 132.39 132.40 131.43 131.88 2,894,427 -0.51(-0.39%)
Jul 13, 2023 131.99 133.53 131.84 132.40 3,258,345 +1.07(+0.81%)
Jul 12, 2023 133.53 133.79 131.07 131.33 3,775,210 -1.58(-1.19%)
Jul 11, 2023 132.14 133.03 131.71 132.91 2,958,383 +1.52(+1.16%)
Jul 10, 2023 130.26 131.54 130.20 131.39 2,396,573 +0.81(+0.62%)
Jul 07, 2023 130.28 132.33 130.25 130.58 3,017,062 -0.08(-0.06%)
Jul 06, 2023 131.72 132.38 130.05 130.66 3,549,454 -2.06(-1.55%)
Jul 05, 2023 131.80 132.78 131.08 132.71 2,989,262 +0.56(+0.43%)
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.