Skip to main content

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 (%)
Jul 30, 2021 118.72 119.00 118.11 118.26 4,214,360 -0.81(-0.68%)
Jul 29, 2021 119.41 119.93 118.79 119.07 3,182,232 +0.13(+0.11%)
Jul 28, 2021 119.97 120.05 118.83 118.94 3,032,484 -0.82(-0.69%)
Jul 27, 2021 119.57 120.50 118.79 119.76 3,739,037 -0.02(-0.01%)
Jul 26, 2021 118.62 119.97 118.40 119.77 5,062,387 +1.20(+1.01%)
Jul 23, 2021 118.26 118.88 117.73 118.57 5,333,195 +0.53(+0.45%)
Jul 22, 2021 118.84 118.97 117.79 118.05 3,949,406 -0.49(-0.42%)
Jul 21, 2021 117.42 118.62 117.16 118.54 5,725,586 +1.12(+0.95%)
Jul 20, 2021 119.97 121.58 116.36 117.42 16,218,130 +1.72(+1.49%)
Jul 19, 2021 114.47 116.18 114.27 115.70 10,211,510 -0.82(-0.71%)
Jul 16, 2021 118.29 118.29 116.27 116.53 4,898,507 -1.30(-1.10%)
Jul 15, 2021 116.88 117.84 116.44 117.83 4,338,467 +0.53(+0.45%)
Jul 14, 2021 118.05 118.08 116.55 117.30 5,249,127 -0.39(-0.33%)
Jul 13, 2021 118.22 118.22 117.14 117.69 3,773,294 -0.54(-0.45%)
Jul 12, 2021 118.65 119.09 117.55 118.22 3,984,101 -0.50(-0.42%)
Jul 09, 2021 118.67 119.11 118.16 118.72 4,653,614 +0.65(+0.55%)
Jul 08, 2021 115.59 118.55 115.49 118.07 6,540,701 +0.77(+0.66%)
Jul 07, 2021 116.41 117.73 116.41 117.30 4,838,421 +0.87(+0.75%)
Jul 06, 2021 117.44 117.80 115.02 116.43 9,646,914 -1.04(-0.89%)
Jul 02, 2021 123.25 123.28 117.00 117.47 20,059,114 -5.72(-4.64%)
Jul 01, 2021 123.29 123.74 122.96 123.19 3,201,992 +0.21(+0.17%)
Jun 30, 2021 121.75 123.26 121.40 122.98 3,868,073 +0.87(+0.71%)
Jun 29, 2021 121.86 123.11 121.73 122.11 2,894,798 +0.22(+0.18%)
Jun 28, 2021 123.33 123.57 121.57 121.89 4,633,933 -1.30(-1.06%)
Jun 25, 2021 121.96 123.26 121.60 123.19 4,284,286 +1.17(+0.96%)
Jun 24, 2021 122.32 122.64 121.39 122.01 4,302,511 +0.70(+0.57%)
Jun 23, 2021 122.84 122.90 121.28 121.32 3,816,823 -1.47(-1.20%)
Jun 22, 2021 122.92 123.16 121.94 122.79 2,905,037 -0.24(-0.20%)
Jun 21, 2021 120.90 123.38 120.86 123.03 5,108,349 +2.96(+2.47%)
Jun 18, 2021 121.21 121.38 120.00 120.07 10,914,507 -2.08(-1.70%)
Jun 17, 2021 123.78 124.21 121.88 122.15 5,205,356 -1.87(-1.51%)
Jun 16, 2021 125.64 125.64 123.51 124.02 4,623,787 -1.28(-1.02%)
Jun 15, 2021 125.71 125.76 124.67 125.30 2,995,478 -0.56(-0.45%)
Jun 14, 2021 126.57 126.69 124.71 125.86 3,986,808 -1.05(-0.83%)
Jun 11, 2021 126.20 127.39 126.15 126.91 4,098,410 +0.62(+0.49%)
Jun 10, 2021 127.07 128.22 125.64 126.29 5,671,375 -0.11(-0.09%)
Jun 09, 2021 125.03 126.74 124.85 126.40 6,320,896 +1.34(+1.07%)
Jun 08, 2021 124.26 126.01 124.26 125.06 6,055,243 +0.88(+0.71%)
Jun 07, 2021 123.78 124.78 123.47 124.18 4,127,094 +0.50(+0.41%)
Jun 04, 2021 122.48 123.78 122.28 123.67 3,716,522 +1.57(+1.28%)
Jun 03, 2021 121.57 122.38 120.84 122.11 4,923,812 -0.14(-0.12%)
Jun 02, 2021 121.33 122.27 120.90 122.25 3,319,746 +1.28(+1.06%)
Jun 01, 2021 121.64 122.34 120.60 120.97 2,881,151 +0.38(+0.31%)
May 28, 2021 120.98 121.08 120.37 120.59 3,021,478 -0.07(-0.06%)
May 27, 2021 120.66 121.45 120.50 120.66 6,710,658 +0.37(+0.31%)
May 26, 2021 120.39 120.80 120.01 120.29 3,675,163 -0.34(-0.29%)
May 25, 2021 121.58 121.64 120.14 120.63 4,693,189 -0.78(-0.64%)
May 24, 2021 121.69 121.97 120.96 121.41 3,930,102 -0.02(-0.01%)
May 21, 2021 121.04 122.23 121.04 121.43 4,807,885 +0.72(+0.60%)
May 20, 2021 120.07 121.57 119.26 120.70 4,902,605 +0.58(+0.48%)
May 19, 2021 119.40 120.14 118.22 120.13 5,127,600 -0.60(-0.50%)
May 18, 2021 121.46 121.90 120.16 120.73 4,558,169 -1.01(-0.83%)
May 17, 2021 121.17 122.32 121.08 121.74 5,095,902 +0.36(+0.30%)
May 14, 2021 121.74 122.22 120.77 121.38 3,274,984 +0.43(+0.35%)
May 13, 2021 118.67 121.56 118.52 120.95 5,478,619 +2.41(+2.03%)
May 12, 2021 120.67 120.93 118.41 118.54 7,102,984 -2.45(-2.02%)
May 11, 2021 121.64 121.80 119.88 120.99 8,493,238 -1.64(-1.33%)
May 10, 2021 122.32 124.48 122.32 122.63 8,313,445 +0.59(+0.49%)
May 07, 2021 122.42 122.60 121.28 122.03 8,348,481 -1.11(-0.90%)
May 06, 2021 120.52 123.22 120.45 123.14 9,039,020 +2.66(+2.20%)
May 05, 2021 120.94 121.13 119.77 120.48 6,027,185 -0.44(-0.36%)
May 04, 2021 119.81 121.62 119.75 120.92 7,653,459 +0.83(+0.69%)
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.