International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 118.31 119.18 117.97 118.01 3,808,062 -0.22(-0.19%)
Dec 30, 2021 118.09 118.64 117.72 118.23 3,574,468 +0.50(+0.42%)
Dec 29, 2021 116.90 118.50 116.81 117.73 4,800,585 +0.64(+0.54%)
Dec 28, 2021 116.19 117.62 116.18 117.10 3,902,148 +0.89(+0.77%)
Dec 27, 2021 115.33 116.23 114.73 116.21 4,863,423 +0.87(+0.76%)
Dec 23, 2021 114.78 115.62 114.35 115.33 4,133,001 +0.78(+0.68%)
Dec 22, 2021 113.95 114.59 112.66 114.56 4,440,858 +0.69(+0.61%)
Dec 21, 2021 112.71 114.19 112.71 113.87 5,498,853 +1.69(+1.50%)
Dec 20, 2021 111.00 112.31 110.10 112.18 5,594,181 -0.30(-0.27%)
Dec 17, 2021 111.13 113.58 110.55 112.48 11,831,297 +1.30(+1.17%)
Dec 16, 2021 109.05 111.81 109.02 111.18 8,241,069 +2.49(+2.29%)
Dec 15, 2021 109.30 110.20 107.87 108.69 5,650,350 -0.57(-0.52%)
Dec 14, 2021 108.02 110.39 107.98 109.27 6,472,602 +1.04(+0.96%)
Dec 13, 2021 109.27 109.79 106.65 108.23 7,753,555 -1.33(-1.22%)
Dec 10, 2021 109.75 110.66 108.92 109.56 5,626,225 +0.46(+0.42%)
Dec 09, 2021 107.85 109.44 107.53 109.10 5,224,109 +0.49(+0.45%)
Dec 08, 2021 107.71 108.93 107.29 108.61 6,208,169 +1.27(+1.18%)
Dec 07, 2021 106.36 107.78 106.01 107.34 5,881,470 +1.47(+1.39%)
Dec 06, 2021 105.42 106.96 105.42 105.87 5,415,951 +0.94(+0.90%)
Dec 03, 2021 103.62 105.38 103.62 104.92 7,509,478 +1.71(+1.66%)
Dec 02, 2021 103.63 104.17 102.91 103.21 5,961,710 -0.02(-0.02%)
Dec 01, 2021 104.40 105.00 103.17 103.23 6,754,658 -0.16(-0.15%)
Nov 30, 2021 103.74 105.28 102.81 103.39 10,477,457 -1.24(-1.18%)
Nov 29, 2021 104.73 105.60 103.77 104.62 10,120,373 +2.38(+2.32%)
Nov 26, 2021 101.53 102.71 101.15 102.25 3,796,572 -0.81(-0.79%)
Nov 24, 2021 102.56 103.54 102.49 103.06 3,647,957 -0.05(-0.05%)
Nov 23, 2021 103.11 104.13 102.45 103.11 5,564,401 +0.28(+0.28%)
Nov 22, 2021 102.42 104.90 101.70 102.83 7,267,136 +0.37(+0.36%)
Nov 19, 2021 102.85 102.91 101.77 102.46 6,098,688 -0.54(-0.52%)
Nov 18, 2021 104.50 103.18 102.94 103.00 5,720,329 -1.24(-1.19%)
Nov 17, 2021 104.52 105.36 103.99 104.24 4,577,722 -0.35(-0.34%)
Nov 16, 2021 105.00 105.86 104.55 104.59 5,289,606 -0.36(-0.34%)
Nov 15, 2021 105.54 106.09 104.46 104.95 5,713,122 -0.08(-0.08%)
Nov 12, 2021 105.95 106.51 104.87 105.03 6,136,917 -1.16(-1.09%)
Nov 11, 2021 106.74 107.53 106.02 106.19 5,255,580 +0.04(+0.04%)
Nov 10, 2021 106.83 106.14 7,101,882 -0.56(-0.52%)
Nov 09, 2021 108.21 108.51 106.18 106.70 8,302,476 -1.81(-1.67%)
Nov 08, 2021 108.03 108.72 107.63 108.51 6,450,712 +0.81(+0.75%)
Nov 05, 2021 105.80 107.84 105.80 107.70 7,793,699 +2.41(+2.28%)
Nov 04, 2021 107.21 107.46 104.47 105.29 8,270,150 -0.60(-0.57%)
Nov 03, 2021 105.14 106.03 104.69 105.89 6,495,442 +0.79(+0.75%)
Nov 02, 2021 105.20 105.93 104.05 105.10 5,436,813 -0.08(-0.08%)
Nov 01, 2021 104.16 105.21 103.47 105.19 7,086,388 +0.98(+0.94%)
Oct 29, 2021 104.48 105.22 104.05 104.20 7,103,318 -0.62(-0.59%)
Oct 28, 2021 104.26 105.21 103.80 104.82 7,820,593 +0.56(+0.54%)
Oct 27, 2021 106.15 106.52 104.13 104.26 8,408,434 -1.63(-1.54%)
Oct 26, 2021 106.22 105.89 10,229,619 -0.42(-0.40%)
Oct 25, 2021 106.23 107.16 105.74 106.32 7,651,215 -0.20(-0.19%)
Oct 22, 2021 106.66 108.49 105.46 106.52 13,904,885 -0.38(-0.35%)
Oct 21, 2021 111.21 111.21 106.70 106.89 37,757,732 -11.30(-9.56%)
Oct 20, 2021 118.01 118.45 117.20 118.20 7,406,246 -0.07(-0.06%)
Oct 19, 2021 117.51 119.06 117.05 118.26 5,208,751 -0.28(-0.24%)
Oct 18, 2021 119.95 120.73 118.08 118.55 7,386,112 -1.91(-1.58%)
Oct 15, 2021 119.44 120.66 118.94 120.45 3,869,054 +1.02(+0.85%)
Oct 14, 2021 117.48 119.88 117.46 119.44 5,062,602 +2.19(+1.87%)
Oct 13, 2021 117.05 117.79 116.33 117.25 3,458,411 +0.24(+0.21%)
Oct 12, 2021 118.46 118.53 116.86 117.01 3,779,835 -1.63(-1.38%)
Oct 11, 2021 119.53 120.01 118.61 118.64 3,352,277 -0.66(-0.55%)
Oct 08, 2021 118.12 119.66 117.49 119.30 4,479,808 +1.17(+0.99%)
Oct 07, 2021 118.89 119.44 117.89 118.12 4,590,743 -0.46(-0.39%)
Oct 06, 2021 118.68 119.42 117.36 118.58 6,396,018 -0.66(-0.55%)
Oct 05, 2021 120.57 120.78 118.81 119.24 8,372,880 -0.80(-0.67%)
Oct 04, 2021 118.90 121.61 118.57 120.04 8,824,034 +0.66(+0.55%)
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.