Skip to main content

International Business Machines (NY: IBM )

188.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 185.49 188.38 185.18 188.20 4,018,358 +3.17(+1.71%)
Feb 29, 2024 186.15 186.85 184.69 185.03 6,457,071 -0.27(-0.15%)
Feb 28, 2024 184.63 185.37 183.55 185.30 3,215,235 +0.43(+0.23%)
Feb 27, 2024 184.16 185.13 182.62 184.87 3,641,165 +0.74(+0.40%)
Feb 26, 2024 185.60 186.12 184.06 184.13 4,620,101 -1.59(-0.86%)
Feb 23, 2024 184.90 186.46 184.57 185.72 3,433,803 +1.51(+0.82%)
Feb 22, 2024 182.45 184.55 181.93 184.21 5,077,953 +4.51(+2.51%)
Feb 21, 2024 182.56 183.03 178.75 179.70 4,723,712 -3.74(-2.04%)
Feb 20, 2024 187.64 188.77 183.06 183.44 4,245,785 -4.20(-2.24%)
Feb 16, 2024 186.63 188.95 185.94 187.64 4,842,842 +0.77(+0.41%)
Feb 15, 2024 183.62 186.98 183.62 186.87 4,713,191 +3.30(+1.80%)
Feb 14, 2024 185.00 185.00 182.26 183.57 3,172,798 -0.13(-0.07%)
Feb 13, 2024 184.28 184.77 182.36 183.70 4,289,585 -2.46(-1.32%)
Feb 12, 2024 185.90 186.48 184.03 186.16 4,722,347 -0.18(-0.10%)
Feb 09, 2024 184.44 187.18 183.85 186.34 5,064,659 +1.98(+1.07%)
Feb 08, 2024 182.63 184.55 181.49 184.36 5,158,932 +2.28(+1.25%)
Feb 07, 2024 181.68 182.36 180.97 182.08 4,882,919 +0.33(+0.18%)
Feb 06, 2024 181.89 183.01 181.39 181.75 3,368,027 -0.01(-0.01%)
Feb 05, 2024 183.83 184.10 181.60 181.76 4,415,395 -2.35(-1.28%)
Feb 02, 2024 185.41 185.70 183.94 184.11 4,095,172 -1.10(-0.59%)
Feb 01, 2024 181.97 185.82 181.06 185.21 4,705,251 +3.21(+1.76%)
Jan 31, 2024 185.36 185.96 181.49 182.00 8,954,042 -4.17(-2.24%)
Jan 30, 2024 186.01 186.95 185.08 186.17 4,610,545 +0.72(+0.39%)
Jan 29, 2024 185.77 187.75 184.37 185.45 6,162,611 -0.28(-0.15%)
Jan 26, 2024 189.58 190.65 184.48 185.73 9,986,378 -2.98(-1.58%)
Jan 25, 2024 183.29 195.12 183.16 188.71 29,893,530 +16.35(+9.49%)
Jan 24, 2024 173.18 173.28 171.34 172.36 9,047,401 -0.01(-0.01%)
Jan 23, 2024 171.34 172.45 170.92 172.37 4,024,258 +1.10(+0.64%)
Jan 22, 2024 171.26 172.87 170.84 171.27 4,965,570 +1.34(+0.79%)
Jan 19, 2024 169.05 170.03 167.65 169.93 6,992,251 +4.60(+2.78%)
Jan 18, 2024 164.99 165.48 163.55 165.33 3,811,350 +0.75(+0.46%)
Jan 17, 2024 165.28 166.30 164.00 164.58 4,326,291 -0.87(-0.53%)
Jan 16, 2024 164.30 165.74 163.85 165.45 4,912,510 +1.15(+0.70%)
Jan 12, 2024 161.50 164.48 160.89 164.30 5,003,589 +3.61(+2.24%)
Jan 11, 2024 159.56 160.76 158.84 160.69 3,812,693 +0.92(+0.58%)
Jan 10, 2024 158.83 159.88 158.30 159.77 2,994,835 +1.14(+0.72%)
Jan 09, 2024 158.55 159.03 158.07 158.63 2,640,186 -1.05(-0.66%)
Jan 08, 2024 157.26 159.76 156.46 159.68 3,351,630 +1.96(+1.24%)
Jan 05, 2024 158.47 159.10 157.24 157.72 4,237,792 -1.69(-1.06%)
Jan 04, 2024 158.77 160.35 158.72 159.41 3,240,682 +0.75(+0.47%)
Jan 03, 2024 159.54 160.27 158.63 158.65 4,120,935 -1.39(-0.87%)
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.