Skip to main content

International Business Machines (NY: IBM )

183.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 184.16 184.67 181.78 183.10 3,002,952 -0.65(-0.35%)
Apr 16, 2024 185.59 185.71 182.86 183.75 4,473,445 +2.50(+1.38%)
Apr 15, 2024 185.57 187.48 180.88 181.25 3,527,808 -1.02(-0.56%)
Apr 12, 2024 184.00 185.17 181.69 182.27 3,547,381 -3.63(-1.95%)
Apr 11, 2024 186.04 186.79 184.58 185.90 2,860,131 -0.14(-0.08%)
Apr 10, 2024 187.42 187.91 185.52 186.04 3,081,823 -3.27(-1.73%)
Apr 09, 2024 190.54 191.25 186.66 189.31 2,794,425 -0.51(-0.27%)
Apr 08, 2024 189.24 190.24 188.91 189.82 2,678,274 +0.68(+0.36%)
Apr 05, 2024 188.59 190.32 188.02 189.14 2,014,265 +1.20(+0.64%)
Apr 04, 2024 192.00 193.28 187.34 187.94 2,982,700 -2.96(-1.55%)
Apr 03, 2024 188.60 191.35 188.49 190.90 2,826,110 +2.02(+1.07%)
Apr 02, 2024 189.14 189.80 187.60 188.88 2,692,997 -0.95(-0.50%)
Apr 01, 2024 190.00 190.46 188.52 189.83 2,363,582 -1.13(-0.59%)
Mar 28, 2024 190.94 191.25 190.34 190.96 3,742,172 +0.16(+0.08%)
Mar 27, 2024 189.60 190.96 188.60 190.80 3,690,754 +2.30(+1.22%)
Mar 26, 2024 189.02 190.00 188.50 188.50 4,229,351 -0.29(-0.15%)
Mar 25, 2024 190.26 190.82 188.75 188.79 3,717,909 -2.05(-1.07%)
Mar 22, 2024 192.00 192.99 190.51 190.84 3,988,402 -1.06(-0.55%)
Mar 21, 2024 193.00 193.37 190.01 191.90 6,013,499 -2.06(-1.06%)
Mar 20, 2024 192.87 193.98 191.31 193.96 3,238,250 +0.62(+0.32%)
Mar 19, 2024 191.49 193.58 190.28 193.34 5,317,276 +1.65(+0.86%)
Mar 18, 2024 191.70 193.23 190.32 191.69 5,408,241 +0.62(+0.32%)
Mar 15, 2024 191.99 193.06 190.70 191.07 8,831,987 -2.36(-1.22%)
Mar 14, 2024 196.95 197.75 192.12 193.43 4,108,203 -3.27(-1.66%)
Mar 13, 2024 197.55 198.10 195.32 196.70 3,991,834 -1.08(-0.55%)
Mar 12, 2024 192.46 199.18 192.15 197.78 5,879,254 +6.05(+3.16%)
Mar 11, 2024 195.09 195.38 190.88 191.73 4,724,594 -4.22(-2.15%)
Mar 08, 2024 196.06 197.77 194.38 195.95 3,943,115 -0.59(-0.30%)
Mar 07, 2024 197.58 198.73 196.14 196.54 4,603,494 +0.38(+0.19%)
Mar 06, 2024 193.50 198.13 192.96 196.16 6,942,632 +4.21(+2.19%)
Mar 05, 2024 192.00 193.94 190.57 191.95 5,651,656 -1.11(-0.57%)
Mar 04, 2024 187.76 193.90 187.60 193.06 7,937,075 +4.86(+2.58%)
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%)
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.