Skip to main content

International Business Machines (NY: IBM )

169.00 -0.32 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 171.35 172.47 168.10 169.00 3,521,786 -0.32(-0.19%)
Jun 11, 2024 169.98 170.00 166.81 169.32 2,951,034 -1.06(-0.62%)
Jun 10, 2024 169.55 170.76 168.88 170.38 3,444,467 +0.37(+0.22%)
Jun 07, 2024 168.18 171.31 168.06 170.01 3,475,497 +1.81(+1.08%)
Jun 06, 2024 167.38 168.44 166.80 168.20 2,207,129 +0.82(+0.49%)
Jun 05, 2024 166.41 167.79 165.78 167.38 3,094,123 +1.57(+0.95%)
Jun 04, 2024 164.60 166.40 163.88 165.81 2,594,099 +0.53(+0.32%)
Jun 03, 2024 166.54 166.78 163.53 165.28 2,775,354 -1.57(-0.94%)
May 31, 2024 165.70 166.97 163.84 166.85 4,907,445 +1.22(+0.74%)
May 30, 2024 165.56 166.73 164.23 165.63 3,852,621 -1.42(-0.85%)
May 29, 2024 168.00 168.63 166.21 167.05 4,202,358 -2.61(-1.54%)
May 28, 2024 170.44 171.09 168.65 169.66 2,629,589 -1.23(-0.72%)
May 24, 2024 171.48 172.01 170.21 170.89 2,587,831 +0.22(+0.13%)
May 23, 2024 175.39 175.46 170.44 170.67 3,340,832 -3.02(-1.74%)
May 22, 2024 173.39 174.99 172.76 173.69 3,293,962 +0.22(+0.13%)
May 21, 2024 169.94 174.97 169.94 173.47 6,459,735 +3.55(+2.09%)
May 20, 2024 169.00 170.16 168.38 169.92 2,725,785 +0.89(+0.53%)
May 17, 2024 168.97 169.11 167.33 169.03 2,956,633 +0.06(+0.04%)
May 16, 2024 168.26 169.63 167.79 168.97 3,494,870 +0.71(+0.42%)
May 15, 2024 167.94 168.35 167.34 168.26 4,467,358 +0.90(+0.54%)
May 14, 2024 167.86 168.13 166.48 167.36 2,600,807 -0.20(-0.12%)
May 13, 2024 167.50 168.06 166.76 167.56 2,414,698 +0.41(+0.25%)
May 10, 2024 167.13 168.07 166.32 167.15 2,255,373 +0.88(+0.53%)
May 09, 2024 167.50 167.55 165.88 166.27 4,266,330 -1.96(-1.17%)
May 08, 2024 166.36 168.59 166.25 168.23 3,552,646 +1.50(+0.90%)
May 07, 2024 167.34 167.63 166.29 166.72 3,186,537 -0.23(-0.14%)
May 06, 2024 164.86 167.01 164.75 166.95 4,263,762 +2.87(+1.75%)
May 03, 2024 163.38 164.97 163.33 164.08 3,434,262 +1.01(+0.62%)
May 02, 2024 162.74 163.26 161.02 163.07 3,870,985 +0.26(+0.16%)
May 01, 2024 164.06 164.64 162.69 162.81 4,070,240 -1.75(-1.06%)
Apr 30, 2024 164.85 165.12 163.64 164.57 6,070,559 -1.22(-0.73%)
Apr 29, 2024 165.75 166.57 164.59 165.78 5,314,041 +0.30(+0.18%)
Apr 26, 2024 165.85 166.22 164.10 165.49 9,073,001 -1.76(-1.05%)
Apr 25, 2024 166.55 170.75 164.03 167.25 16,864,456 -15.04(-8.25%)
Apr 24, 2024 181.37 182.48 179.62 182.29 7,659,644 +1.89(+1.05%)
Apr 23, 2024 180.93 182.87 177.24 180.40 6,021,039 +0.29(+0.16%)
Apr 22, 2024 180.66 181.51 178.68 180.11 3,105,251 +0.32(+0.18%)
Apr 19, 2024 180.64 181.00 178.79 179.79 3,068,147 +0.11(+0.06%)
Apr 18, 2024 180.56 181.66 178.40 179.69 2,915,167 -1.61(-0.89%)
Apr 17, 2024 182.35 182.85 179.99 181.30 3,032,761 -0.64(-0.35%)
Apr 16, 2024 183.77 183.88 181.06 181.94 4,517,852 +2.48(+1.38%)
Apr 15, 2024 183.75 185.64 179.10 179.47 3,562,828 -1.01(-0.56%)
Apr 12, 2024 182.19 183.35 179.90 180.48 3,582,595 -3.59(-1.95%)
Apr 11, 2024 184.21 184.96 182.77 184.07 2,888,523 -0.14(-0.07%)
Apr 10, 2024 185.58 186.07 183.70 184.21 3,112,415 -3.24(-1.73%)
Apr 09, 2024 188.67 189.37 184.82 187.45 2,822,164 -0.50(-0.27%)
Apr 08, 2024 187.38 188.37 187.06 187.95 2,704,860 +0.67(+0.36%)
Apr 05, 2024 186.74 188.45 186.17 187.28 2,034,260 +1.19(+0.64%)
Apr 04, 2024 190.11 191.38 185.50 186.09 3,012,308 -2.93(-1.55%)
Apr 03, 2024 186.75 189.47 186.63 189.02 2,854,164 +2.00(+1.07%)
Apr 02, 2024 187.28 187.93 185.76 187.02 2,719,679 -0.94(-0.50%)
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.