International Business Machines (NY: IBM )

121.74 -0.27 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 122.60 123.95 121.08 121.74 4,116,968 -0.27(-0.22%)
Sep 26, 2022 122.30 124.26 121.75 122.01 3,987,715 -0.70(-0.57%)
Sep 23, 2022 124.53 125.00 121.74 122.71 5,195,695 -2.60(-2.07%)
Sep 22, 2022 124.76 126.51 124.41 125.31 4,046,737 +0.38(+0.30%)
Sep 21, 2022 126.89 127.84 124.93 124.93 3,389,172 -1.37(-1.08%)
Sep 20, 2022 126.90 126.99 125.52 126.30 2,837,438 -1.43(-1.12%)
Sep 19, 2022 126.49 128.06 126.28 127.73 3,981,413 +0.46(+0.36%)
Sep 16, 2022 124.36 127.53 123.83 127.27 9,839,742 +1.78(+1.42%)
Sep 15, 2022 127.39 127.47 124.90 125.49 5,141,448 -2.20(-1.72%)
Sep 14, 2022 127.50 129.00 126.84 127.69 3,818,800 +0.44(+0.35%)
Sep 13, 2022 129.14 129.91 126.77 127.25 4,565,304 -3.41(-2.61%)
Sep 12, 2022 130.33 130.99 129.89 130.66 3,741,137 +1.47(+1.14%)
Sep 09, 2022 128.90 129.49 128.06 129.19 3,293,366 +0.72(+0.56%)
Sep 08, 2022 127.20 128.54 126.59 128.47 2,964,350 +0.76(+0.60%)
Sep 07, 2022 126.69 127.87 126.28 127.71 2,401,836 +0.99(+0.78%)
Sep 06, 2022 127.80 127.90 126.30 126.72 3,347,049 -1.07(-0.84%)
Sep 02, 2022 130.30 130.56 127.24 127.79 3,040,813 -1.87(-1.44%)
Sep 01, 2022 128.40 129.82 127.74 129.66 3,396,146 +1.21(+0.94%)
Aug 31, 2022 129.92 130.00 128.40 128.45 3,489,882 -1.13(-0.87%)
Aug 30, 2022 130.56 130.77 129.29 129.58 2,407,852 -0.73(-0.56%)
Aug 29, 2022 129.99 131.42 129.57 130.31 2,786,742 -0.07(-0.05%)
Aug 26, 2022 134.10 134.18 130.34 130.38 4,185,381 -3.60(-2.69%)
Aug 25, 2022 133.65 134.43 133.07 133.98 2,705,911 +0.75(+0.56%)
Aug 24, 2022 134.89 135.11 133.11 133.23 2,854,730 -1.51(-1.12%)
Aug 23, 2022 135.37 136.10 134.72 134.74 4,141,650 -0.81(-0.60%)
Aug 22, 2022 137.65 137.85 135.47 135.55 3,093,219 -2.82(-2.04%)
Aug 19, 2022 138.75 139.34 137.66 138.37 3,155,842 -0.70(-0.50%)
Aug 18, 2022 137.79 139.12 137.75 139.07 3,177,707 +1.28(+0.93%)
Aug 17, 2022 136.46 138.41 136.30 137.79 3,667,323 +1.23(+0.90%)
Aug 16, 2022 134.60 137.37 134.45 136.56 4,312,688 +1.63(+1.21%)
Aug 15, 2022 132.96 135.19 132.24 134.93 2,791,026 +0.92(+0.69%)
Aug 12, 2022 132.62 134.09 131.98 134.01 2,767,054 +1.47(+1.11%)
Aug 11, 2022 132.36 133.22 132.00 132.54 3,501,761 +1.04(+0.79%)
Aug 10, 2022 130.75 131.78 130.34 131.50 3,663,665 +2.03(+1.57%)
Aug 09, 2022 129.92 130.79 129.12 129.47 3,495,032 -3.14(-2.37%)
Aug 08, 2022 133.10 133.35 132.02 132.61 3,823,438 +0.13(+0.10%)
Aug 05, 2022 131.25 132.67 131.07 132.48 2,586,519 +0.84(+0.64%)
Aug 04, 2022 132.15 132.29 131.02 131.64 3,179,130 -0.70(-0.53%)
Aug 03, 2022 131.82 132.86 131.32 132.34 3,087,932 +0.53(+0.40%)
Aug 02, 2022 132.20 132.78 130.51 131.81 4,403,288 -0.23(-0.17%)
Aug 01, 2022 130.75 132.70 130.70 132.04 4,141,810 +1.25(+0.96%)
Jul 29, 2022 129.52 131.00 129.31 130.79 5,786,817 +1.57(+1.21%)
Jul 28, 2022 128.75 129.81 128.61 129.22 3,913,436 +0.10(+0.08%)
Jul 27, 2022 127.97 129.43 127.58 129.12 4,167,873 +1.04(+0.81%)
Jul 26, 2022 128.26 129.30 127.63 128.08 3,644,967 -0.46(-0.36%)
Jul 25, 2022 128.44 129.13 127.90 128.54 4,701,615 +0.29(+0.23%)
Jul 22, 2022 127.03 128.32 125.71 128.25 6,467,228 +1.10(+0.87%)
Jul 21, 2022 128.75 128.81 125.13 127.15 11,973,955 -2.03(-1.57%)
Jul 20, 2022 130.70 130.72 128.06 129.18 9,879,737 -1.70(-1.30%)
Jul 19, 2022 131.58 132.56 127.72 130.88 29,680,382 -7.25(-5.25%)
Jul 18, 2022 140.15 140.31 137.78 138.13 8,061,337 -1.79(-1.28%)
Jul 15, 2022 140.68 140.68 138.61 139.92 4,519,323 +0.86(+0.62%)
Jul 14, 2022 135.60 139.43 135.02 139.06 5,298,208 +1.88(+1.37%)
Jul 13, 2022 137.18 138.90 136.80 137.18 4,122,724 -2.00(-1.44%)
Jul 12, 2022 140.84 141.55 138.56 139.18 3,242,876 -1.82(-1.29%)
Jul 11, 2022 140.62 141.87 140.13 141.00 3,912,072 +0.53(+0.38%)
Jul 08, 2022 140.76 141.32 139.82 140.47 2,822,092 -0.36(-0.26%)
Jul 07, 2022 138.91 141.32 138.83 140.83 3,896,400 +2.75(+1.99%)
Jul 06, 2022 138.00 139.14 137.13 138.08 3,236,966 +0.46(+0.33%)
Jul 05, 2022 139.97 139.97 135.27 137.62 6,273,464 -3.50(-2.48%)
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.