International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 132.68 133.02 131.65 133.01 3,027,412 -0.16(-0.12%)
Dec 29, 2022 132.72 134.30 132.60 133.17 2,474,488 +0.98(+0.74%)
Dec 28, 2022 134.44 134.82 132.12 132.19 2,689,940 -2.27(-1.69%)
Dec 27, 2022 133.80 134.74 133.33 134.46 2,904,851 +0.73(+0.54%)
Dec 23, 2022 132.73 133.92 131.79 133.73 2,216,677 +0.73(+0.55%)
Dec 22, 2022 133.07 133.07 130.87 133.00 3,534,723 -1.19(-0.89%)
Dec 21, 2022 133.91 135.09 133.09 134.19 4,017,614 +0.81(+0.61%)
Dec 20, 2022 131.08 133.52 130.60 133.38 5,461,438 +2.27(+1.74%)
Dec 19, 2022 132.32 132.59 129.52 131.10 5,594,340 -1.22(-0.92%)
Dec 16, 2022 133.35 133.98 131.20 132.32 10,417,013 -2.08(-1.55%)
Dec 15, 2022 140.21 140.65 133.66 134.40 7,083,072 -7.08(-5.00%)
Dec 14, 2022 142.06 143.41 140.15 141.48 4,454,786 -0.67(-0.47%)
Dec 13, 2022 141.96 144.64 141.56 142.15 9,333,563 +1.28(+0.91%)
Dec 12, 2022 139.55 140.87 138.72 140.87 4,270,817 +2.04(+1.47%)
Dec 09, 2022 139.16 140.04 138.75 138.83 3,228,210 -0.69(-0.49%)
Dec 08, 2022 139.63 140.81 139.12 139.52 2,823,573 +0.48(+0.35%)
Dec 07, 2022 139.09 139.82 138.11 139.03 4,205,234 -0.22(-0.16%)
Dec 06, 2022 139.06 139.53 138.50 139.25 3,015,528 +0.09(+0.06%)
Dec 05, 2022 139.67 140.60 138.59 139.17 2,949,904 -1.19(-0.85%)
Dec 02, 2022 139.85 140.82 139.47 140.36 3,071,775 -0.46(-0.33%)
Dec 01, 2022 141.59 141.62 139.10 140.82 4,761,902 +0.25(+0.17%)
Nov 30, 2022 138.01 141.27 137.52 140.57 6,754,259 +2.28(+1.64%)
Nov 29, 2022 137.75 138.94 137.55 138.30 2,916,244 +0.29(+0.21%)
Nov 28, 2022 139.71 139.95 137.77 138.00 3,747,689 -2.07(-1.48%)
Nov 25, 2022 139.98 141.13 139.92 140.07 2,198,366 -0.36(-0.26%)
Nov 23, 2022 140.76 142.05 140.01 140.43 3,875,179 -0.33(-0.23%)
Nov 22, 2022 139.35 141.00 138.80 140.76 7,483,351 +2.28(+1.65%)
Nov 21, 2022 139.30 139.66 138.26 138.48 3,681,575 -0.91(-0.65%)
Nov 18, 2022 138.36 140.02 137.78 139.38 4,938,430 +1.46(+1.06%)
Nov 17, 2022 135.39 138.00 135.24 137.92 4,188,210 +1.48(+1.09%)
Nov 16, 2022 136.07 136.84 135.96 136.44 3,649,272 +0.17(+0.12%)
Nov 15, 2022 136.02 137.99 134.06 136.27 5,006,827 +0.13(+0.10%)
Nov 14, 2022 134.65 137.91 134.23 136.14 5,607,037 +0.97(+0.72%)
Nov 11, 2022 133.59 136.07 133.08 135.16 6,219,093 +1.83(+1.37%)
Nov 10, 2022 132.42 133.46 130.56 133.33 5,705,732 +3.62(+2.79%)
Nov 09, 2022 130.24 131.13 129.28 129.71 5,235,991 -0.94(-0.72%)
Nov 08, 2022 129.68 131.48 129.42 130.65 5,402,146 +1.59(+1.23%)
Nov 07, 2022 127.48 129.40 127.36 129.06 4,333,287 +1.29(+1.01%)
Nov 04, 2022 126.56 128.50 125.89 127.78 4,478,218 +2.32(+1.85%)
Nov 03, 2022 127.27 127.33 124.99 125.45 4,761,060 -2.20(-1.72%)
Nov 02, 2022 128.51 127.63 127.66 5,746,546 -1.28(-0.99%)
Nov 01, 2022 128.98 129.35 127.53 128.93 3,847,735 -0.08(-0.07%)
Oct 31, 2022 128.80 129.47 127.44 129.02 5,268,581 -0.21(-0.16%)
Oct 28, 2022 126.47 129.55 126.15 129.22 6,394,198 +3.49(+2.77%)
Oct 27, 2022 126.46 127.25 125.43 125.73 4,280,101 -0.22(-0.18%)
Oct 26, 2022 124.75 126.75 123.91 125.96 5,508,914 +1.94(+1.56%)
Oct 25, 2022 123.15 124.36 122.50 124.02 6,381,501 +0.22(+0.18%)
Oct 24, 2022 122.12 124.19 121.14 123.79 6,013,527 +2.60(+2.15%)
Oct 21, 2022 119.78 122.07 119.04 121.19 7,718,829 +1.49(+1.25%)
Oct 20, 2022 117.78 120.31 116.76 119.70 14,599,511 +5.40(+4.73%)
Oct 19, 2022 114.16 115.63 113.81 114.30 6,315,417 -0.40(-0.35%)
Oct 18, 2022 114.75 115.63 113.65 114.70 5,488,098 +1.32(+1.17%)
Oct 17, 2022 113.63 114.64 113.29 113.37 5,850,528 +1.38(+1.23%)
Oct 14, 2022 113.63 114.32 111.81 111.99 4,034,326 -1.63(-1.44%)
Oct 13, 2022 108.32 113.96 107.80 113.62 6,257,525 +3.94(+3.59%)
Oct 12, 2022 110.09 110.84 109.34 109.69 3,578,624 -0.22(-0.20%)
Oct 11, 2022 109.58 111.24 109.10 109.90 4,333,708 +0.05(+0.04%)
Oct 10, 2022 111.76 111.92 109.19 109.86 6,420,342 -1.00(-0.90%)
Oct 07, 2022 113.35 113.64 110.15 110.85 4,823,039 -3.18(-2.79%)
Oct 06, 2022 116.51 116.90 113.61 114.03 5,438,807 -3.28(-2.79%)
Oct 05, 2022 116.35 117.98 115.90 117.31 3,443,287 +0.22(+0.19%)
Oct 04, 2022 114.57 117.23 104.81 117.09 4,894,306 +3.72(+3.28%)
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.