Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 139.31 140.08 139.04 139.67 6,337,982 +0.71(+0.51%)
Jul 28, 2023 138.95 139.44 138.38 138.96 6,902,652 +0.47(+0.34%)
Jul 27, 2023 137.85 138.89 137.46 138.50 6,535,437 +1.84(+1.35%)
Jul 26, 2023 136.04 136.83 135.50 136.66 4,176,938 +0.72(+0.53%)
Jul 25, 2023 135.06 136.03 134.69 135.94 3,888,539 +0.76(+0.57%)
Jul 24, 2023 134.99 135.74 134.44 135.17 3,587,621 +0.58(+0.43%)
Jul 21, 2023 133.88 135.41 133.45 134.59 6,048,030 +0.54(+0.41%)
Jul 20, 2023 132.90 135.93 132.29 134.05 11,247,964 +2.81(+2.14%)
Jul 19, 2023 131.29 132.18 130.96 131.24 5,690,037 +0.12(+0.09%)
Jul 18, 2023 130.49 131.69 130.09 131.12 3,975,972 +1.09(+0.83%)
Jul 17, 2023 129.09 130.40 128.94 130.04 3,270,477 +0.81(+0.63%)
Jul 14, 2023 129.72 129.73 128.78 129.22 2,953,941 -0.50(-0.39%)
Jul 13, 2023 129.33 130.84 129.19 129.73 3,325,341 +1.05(+0.81%)
Jul 12, 2023 130.84 131.09 128.43 128.68 3,852,833 -1.55(-1.19%)
Jul 11, 2023 129.48 130.35 129.06 130.23 3,019,211 +1.49(+1.16%)
Jul 10, 2023 127.64 128.89 127.57 128.74 2,445,850 +0.79(+0.62%)
Jul 07, 2023 127.66 129.67 127.63 127.95 3,079,097 -0.08(-0.06%)
Jul 06, 2023 129.07 129.71 127.43 128.02 3,622,436 -2.01(-1.55%)
Jul 05, 2023 129.15 130.11 128.44 130.04 3,050,725 +0.55(+0.43%)
Jul 03, 2023 129.25 130.15 128.71 129.49 1,524,870 -0.14(-0.10%)
Jun 30, 2023 130.47 130.80 129.25 129.62 4,373,548 -0.24(-0.19%)
Jun 29, 2023 127.63 130.15 127.57 129.87 3,756,563 +2.23(+1.75%)
Jun 28, 2023 127.93 127.93 126.81 127.64 2,842,241 -0.56(-0.44%)
Jun 27, 2023 127.19 128.79 126.74 128.20 3,323,633 +0.97(+0.76%)
Jun 26, 2023 125.34 127.30 125.26 127.23 5,002,025 +1.85(+1.48%)
Jun 23, 2023 126.32 126.53 125.14 125.38 11,860,681 -1.69(-1.33%)
Jun 22, 2023 127.56 128.80 126.59 127.06 6,207,224 -2.44(-1.88%)
Jun 21, 2023 130.88 130.93 129.12 129.51 5,678,916 -2.20(-1.67%)
Jun 20, 2023 132.09 132.94 131.64 131.71 4,409,477 -1.47(-1.11%)
Jun 16, 2023 134.87 135.10 133.17 133.18 7,735,767 -0.89(-0.66%)
Jun 15, 2023 132.97 134.46 132.88 134.07 3,935,609 +1.16(+0.88%)
Jun 14, 2023 133.49 134.58 132.65 132.91 4,660,679 -0.39(-0.29%)
Jun 13, 2023 132.24 133.85 131.74 133.29 4,053,918 +1.14(+0.86%)
Jun 12, 2023 131.74 132.34 131.57 132.15 4,644,631 +1.09(+0.83%)
Jun 09, 2023 130.16 131.84 129.97 131.07 4,110,383 +0.86(+0.66%)
Jun 08, 2023 130.47 131.72 129.82 130.20 4,262,031 +0.03(+0.02%)
Jun 07, 2023 128.35 130.23 128.05 130.18 5,957,898 +1.64(+1.27%)
Jun 06, 2023 128.29 128.78 127.75 128.54 3,403,665 +0.05(+0.04%)
Jun 05, 2023 128.95 129.53 128.13 128.49 4,721,030 +0.21(+0.17%)
Jun 02, 2023 126.30 128.95 126.08 128.28 5,549,491 +2.52(+2.00%)
Jun 01, 2023 124.42 126.07 123.78 125.76 4,268,971 +1.19(+0.96%)
May 31, 2023 124.49 125.39 123.47 124.57 11,964,420 -0.86(-0.69%)
May 30, 2023 125.50 126.00 124.25 125.43 3,861,399 +0.57(+0.46%)
May 26, 2023 123.08 125.60 122.84 124.86 5,793,891 +2.06(+1.68%)
May 25, 2023 121.68 123.25 121.10 122.79 4,235,957 +1.05(+0.86%)
May 24, 2023 123.82 123.90 121.54 121.75 4,039,572 -2.42(-1.95%)
May 23, 2023 123.26 125.05 123.15 124.17 4,740,444 +0.66(+0.53%)
May 22, 2023 123.51 124.18 123.17 123.51 2,897,294 +0.23(+0.19%)
May 19, 2023 122.82 124.28 122.59 123.28 4,445,790 +1.08(+0.88%)
May 18, 2023 121.38 122.55 121.27 122.20 3,936,550 +0.43(+0.35%)
May 17, 2023 120.06 121.91 119.61 121.78 4,660,855 +2.18(+1.82%)
May 16, 2023 119.49 119.98 118.62 119.60 2,837,695 +0.10(+0.08%)
May 15, 2023 119.15 119.82 118.51 119.50 3,009,489 +0.50(+0.42%)
May 12, 2023 117.61 119.02 117.32 119.00 4,712,298 +1.88(+1.61%)
May 11, 2023 118.20 118.42 116.78 117.12 3,556,881 -1.08(-0.92%)
May 10, 2023 118.17 118.66 117.31 118.20 4,324,311 +0.82(+0.70%)
May 09, 2023 118.08 118.15 117.12 117.38 4,685,278 -0.55(-0.47%)
May 08, 2023 118.27 118.43 117.12 117.93 3,831,868 -0.24(-0.20%)
May 05, 2023 117.65 118.60 117.36 118.17 5,202,581 +1.03(+0.88%)
May 04, 2023 117.58 118.05 116.36 117.14 4,674,395 -0.84(-0.71%)
May 03, 2023 119.90 120.00 117.80 117.98 4,764,662 -1.63(-1.37%)
May 02, 2023 120.70 120.84 117.81 119.61 4,651,265 -0.89(-0.74%)
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.