Indicators

International Business Machines (NY: IBM )

169.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	121.80	122.18	118.98	119.17	5,654,384	-3.18(-2.60%)
Apr 28, 2022	123.35	123.48	121.51	122.35	4,966,028	+0.61(+0.50%)
Apr 27, 2022	122.39	123.59	121.35	121.74	4,845,881	-1.02(-0.83%)
Apr 26, 2022	125.29	126.07	122.74	122.76	5,497,804	-2.62(-2.09%)
Apr 25, 2022	124.02	125.87	121.85	125.38	6,375,439	+0.77(+0.62%)
Apr 22, 2022	125.92	126.59	123.80	124.61	7,220,932	-1.44(-1.14%)
Apr 21, 2022	124.59	127.88	123.80	126.06	11,003,049	+1.38(+1.11%)
Apr 20, 2022	121.68	125.79	120.22	124.68	19,785,380	+8.27(+7.10%)
Apr 19, 2022	113.64	116.64	113.57	116.41	8,824,873	+2.69(+2.36%)
Apr 18, 2022	114.11	114.82	113.15	113.72	5,416,646	-0.35(-0.31%)
Apr 14, 2022	116.21	117.70	113.91	114.08	7,082,896	+0.38(+0.33%)
Apr 13, 2022	113.25	114.17	112.59	113.70	3,393,063	+0.14(+0.13%)
Apr 12, 2022	113.95	114.78	113.19	113.55	2,985,205	-0.35(-0.31%)
Apr 11, 2022	115.33	115.53	113.73	113.90	3,570,128	-1.23(-1.06%)
Apr 08, 2022	115.38	116.08	114.72	115.13	3,487,312	-0.74(-0.64%)
Apr 07, 2022	116.16	116.50	114.23	115.87	3,924,510	-0.76(-0.65%)
Apr 06, 2022	115.17	116.74	114.70	116.63	4,390,713	+0.45(+0.39%)
Apr 05, 2022	117.04	118.28	115.97	116.18	3,446,708	-1.24(-1.06%)
Apr 04, 2022	117.41	117.58	116.21	117.42	3,118,039	+0.11(+0.09%)

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.