International Business Machines (NY: IBM )

122.23 -3.51 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 124.88 125.30 121.77 122.23 5,074,158 -3.51(-2.79%)
Oct 05, 2022 124.71 126.46 124.23 125.74 3,212,430 +0.24(+0.19%)
Oct 04, 2022 122.80 125.65 112.34 125.50 4,566,164 +3.99(+3.28%)
Oct 03, 2022 120.16 122.21 119.60 121.51 4,261,397 +2.70(+2.27%)
Sep 30, 2022 121.66 122.43 118.61 118.81 5,346,114 -2.82(-2.32%)
Sep 29, 2022 121.85 122.62 120.57 121.63 3,817,237 -1.13(-0.92%)
Sep 28, 2022 121.65 123.23 119.81 122.76 4,996,471 +1.02(+0.84%)
Sep 27, 2022 122.60 123.95 121.08 121.74 4,116,968 -0.27(-0.22%)
Sep 26, 2022 122.30 124.26 121.75 122.01 3,987,715 -0.70(-0.57%)
Sep 23, 2022 124.53 125.00 121.74 122.71 5,195,695 -2.60(-2.07%)
Sep 22, 2022 124.76 126.51 124.41 125.31 4,046,737 +0.38(+0.30%)
Sep 21, 2022 126.89 127.84 124.93 124.93 3,389,172 -1.37(-1.08%)
Sep 20, 2022 126.90 126.99 125.52 126.30 2,837,438 -1.43(-1.12%)
Sep 19, 2022 126.49 128.06 126.28 127.73 3,981,413 +0.46(+0.36%)
Sep 16, 2022 124.36 127.53 123.83 127.27 9,839,742 +1.78(+1.42%)
Sep 15, 2022 127.39 127.47 124.90 125.49 5,141,448 -2.20(-1.72%)
Sep 14, 2022 127.50 129.00 126.84 127.69 3,818,800 +0.44(+0.35%)
Sep 13, 2022 129.14 129.91 126.77 127.25 4,565,304 -3.41(-2.61%)
Sep 12, 2022 130.33 130.99 129.89 130.66 3,741,137 +1.47(+1.14%)
Sep 09, 2022 128.90 129.49 128.06 129.19 3,293,366 +0.72(+0.56%)
Sep 08, 2022 127.20 128.54 126.59 128.47 2,964,350 +0.76(+0.60%)
Sep 07, 2022 126.69 127.87 126.28 127.71 2,401,836 +0.99(+0.78%)
Sep 06, 2022 127.80 127.90 126.30 126.72 3,347,049 -1.07(-0.84%)
Sep 02, 2022 130.30 130.56 127.24 127.79 3,040,813 -1.87(-1.44%)
Sep 01, 2022 128.40 129.82 127.74 129.66 3,396,146 +1.21(+0.94%)
Aug 31, 2022 129.92 130.00 128.40 128.45 3,489,882 -1.13(-0.87%)
Aug 30, 2022 130.56 130.77 129.29 129.58 2,407,852 -0.73(-0.56%)
Aug 29, 2022 129.99 131.42 129.57 130.31 2,786,742 -0.07(-0.05%)
Aug 26, 2022 134.10 134.18 130.34 130.38 4,185,381 -3.60(-2.69%)
Aug 25, 2022 133.65 134.43 133.07 133.98 2,705,911 +0.75(+0.56%)
Aug 24, 2022 134.89 135.11 133.11 133.23 2,854,730 -1.51(-1.12%)
Aug 23, 2022 135.37 136.10 134.72 134.74 4,141,650 -0.81(-0.60%)
Aug 22, 2022 137.65 137.85 135.47 135.55 3,093,219 -2.82(-2.04%)
Aug 19, 2022 138.75 139.34 137.66 138.37 3,155,842 -0.70(-0.50%)
Aug 18, 2022 137.79 139.12 137.75 139.07 3,177,707 +1.28(+0.93%)
Aug 17, 2022 136.46 138.41 136.30 137.79 3,667,323 +1.23(+0.90%)
Aug 16, 2022 134.60 137.37 134.45 136.56 4,312,688 +1.63(+1.21%)
Aug 15, 2022 132.96 135.19 132.24 134.93 2,791,026 +0.92(+0.69%)
Aug 12, 2022 132.62 134.09 131.98 134.01 2,767,054 +1.47(+1.11%)
Aug 11, 2022 132.36 133.22 132.00 132.54 3,501,761 +1.04(+0.79%)
Aug 10, 2022 130.75 131.78 130.34 131.50 3,663,665 +2.03(+1.57%)
Aug 09, 2022 129.92 130.79 129.12 129.47 3,495,032 -3.14(-2.37%)
Aug 08, 2022 133.10 133.35 132.02 132.61 3,823,438 +0.13(+0.10%)
Aug 05, 2022 131.25 132.67 131.07 132.48 2,586,519 +0.84(+0.64%)
Aug 04, 2022 132.15 132.29 131.02 131.64 3,179,130 -0.70(-0.53%)
Aug 03, 2022 131.82 132.86 131.32 132.34 3,087,932 +0.53(+0.40%)
Aug 02, 2022 132.20 132.78 130.51 131.81 4,403,288 -0.23(-0.17%)
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.