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 (%)
Mar 31, 2023 123.73 125.41 123.68 125.28 4,734,555 +1.79(+1.45%)
Mar 30, 2023 124.39 125.65 123.38 123.49 3,726,403 -0.47(-0.38%)
Mar 29, 2023 124.35 124.57 123.45 123.96 3,432,016 +0.35(+0.29%)
Mar 28, 2023 123.45 123.91 123.09 123.61 3,022,966 +0.03(+0.02%)
Mar 27, 2023 120.86 124.48 120.86 123.58 6,825,930 +3.84(+3.21%)
Mar 24, 2023 117.89 119.84 117.43 119.74 3,989,484 +1.83(+1.56%)
Mar 23, 2023 118.32 119.39 117.17 117.90 4,867,513 -0.65(-0.55%)
Mar 22, 2023 121.37 121.58 118.51 118.55 3,713,384 -2.41(-1.99%)
Mar 21, 2023 121.28 121.51 120.09 120.96 4,034,807 +0.60(+0.50%)
Mar 20, 2023 118.80 120.56 118.69 120.36 4,813,769 +2.15(+1.82%)
Mar 17, 2023 118.58 119.00 117.48 118.21 39,134,868 -0.97(-0.81%)
Mar 16, 2023 117.51 119.29 116.52 119.17 6,738,460 +1.36(+1.15%)
Mar 15, 2023 117.54 117.88 116.31 117.81 6,265,363 -1.31(-1.10%)
Mar 14, 2023 120.88 121.03 117.74 119.12 8,491,051 -0.89(-0.74%)
Mar 13, 2023 119.60 122.51 119.32 120.01 8,567,618 +0.12(+0.10%)
Mar 10, 2023 120.53 121.65 119.58 119.89 6,268,791 -0.68(-0.56%)
Mar 09, 2023 122.61 122.83 120.40 120.57 5,731,790 -1.81(-1.48%)
Mar 08, 2023 122.78 123.03 121.89 122.37 2,914,777 -0.19(-0.16%)
Mar 07, 2023 124.50 124.64 122.51 122.56 3,691,836 -1.85(-1.49%)
Mar 06, 2023 123.89 125.06 123.85 124.42 3,278,255 +0.52(+0.42%)
Mar 03, 2023 123.62 124.15 123.06 123.89 2,992,952 +0.68(+0.55%)
Mar 02, 2023 122.70 123.49 122.05 123.22 3,495,017 +0.71(+0.58%)
Mar 01, 2023 123.19 123.73 122.08 122.51 3,932,268 -1.06(-0.86%)
Feb 28, 2023 124.76 124.82 123.42 123.57 5,380,433 -1.14(-0.91%)
Feb 27, 2023 125.59 126.03 124.36 124.71 2,888,971 -0.08(-0.06%)
Feb 24, 2023 123.87 124.88 123.49 124.78 3,155,791 -0.21(-0.17%)
Feb 23, 2023 125.67 125.86 123.15 124.99 3,897,471 -0.17(-0.14%)
Feb 22, 2023 126.05 126.14 124.52 125.17 3,348,142 -0.71(-0.56%)
Feb 21, 2023 128.06 128.43 125.82 125.87 4,453,998 -3.16(-2.45%)
Feb 17, 2023 128.54 129.57 127.95 129.03 3,626,953 +0.02(+0.01%)
Feb 16, 2023 129.56 129.94 128.62 129.02 3,102,565 -1.34(-1.03%)
Feb 15, 2023 129.21 130.40 129.08 130.35 2,664,839 +0.37(+0.29%)
Feb 14, 2023 130.97 131.16 129.06 129.98 3,350,318 -1.28(-0.98%)
Feb 13, 2023 129.97 131.30 129.83 131.26 4,604,609 +1.67(+1.29%)
Feb 10, 2023 127.85 129.75 127.58 129.59 5,283,863 +1.77(+1.38%)
Feb 09, 2023 129.01 129.71 127.43 127.82 4,099,085 -0.56(-0.43%)
Feb 08, 2023 128.12 129.09 127.60 128.38 4,863,217 +0.13(+0.10%)
Feb 07, 2023 128.08 128.77 126.93 128.24 3,958,108 -0.32(-0.25%)
Feb 06, 2023 128.23 128.70 127.40 128.56 5,127,649 -0.72(-0.56%)
Feb 03, 2023 128.72 129.29 127.95 129.28 3,978,192 +0.52(+0.40%)
Feb 02, 2023 128.36 129.07 127.31 128.76 6,466,613 +1.23(+0.96%)
Feb 01, 2023 126.97 128.20 125.37 127.53 5,745,925 +0.34(+0.27%)
Jan 31, 2023 127.92 128.06 126.28 127.20 7,630,277 -0.54(-0.42%)
Jan 30, 2023 126.81 128.50 126.49 127.73 5,691,912 +0.86(+0.68%)
Jan 27, 2023 126.92 127.91 126.29 126.88 8,625,570 -0.06(-0.04%)
Jan 26, 2023 129.84 130.54 125.54 126.93 18,579,912 -5.96(-4.48%)
Jan 25, 2023 132.62 133.14 131.57 132.89 7,730,316 -0.69(-0.52%)
Jan 24, 2023 133.35 134.77 132.17 133.58 4,665,089 -0.35(-0.26%)
Jan 23, 2023 133.49 134.99 133.17 133.93 6,247,176 +0.62(+0.47%)
Jan 20, 2023 133.75 133.93 132.65 133.30 7,894,854 +0.55(+0.41%)
Jan 19, 2023 132.17 134.28 132.12 132.76 5,118,364 +0.20(+0.15%)
Jan 18, 2023 136.32 136.59 132.38 132.56 6,871,736 -4.51(-3.29%)
Jan 17, 2023 138.23 138.95 136.90 137.07 3,163,159 -0.66(-0.48%)
Jan 13, 2023 136.00 137.93 135.96 137.73 2,601,362 +0.32(+0.23%)
Jan 12, 2023 136.78 138.46 136.44 137.41 2,876,820 +0.27(+0.20%)
Jan 11, 2023 136.89 137.39 135.43 137.14 3,462,325 +0.44(+0.32%)
Jan 10, 2023 135.58 136.75 134.91 136.70 2,279,618 +1.18(+0.87%)
Jan 09, 2023 136.02 137.34 135.38 135.52 4,223,922 -0.14(-0.10%)
Jan 06, 2023 134.42 136.18 133.66 135.66 3,785,760 +2.44(+1.84%)
Jan 05, 2023 134.47 134.53 132.18 133.22 3,035,960 -1.41(-1.04%)
Jan 04, 2023 134.12 135.58 133.46 134.62 4,098,057 +0.99(+0.74%)
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.