Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 113.50 114.22 110.66 110.84 5,730,306 -2.63(-2.32%)
Sep 29, 2022 113.68 114.40 112.49 113.47 4,091,558 -1.05(-0.92%)
Sep 28, 2022 113.49 114.97 111.78 114.53 5,355,537 +0.95(+0.84%)
Sep 27, 2022 114.38 115.64 112.96 113.58 4,412,829 -0.25(-0.22%)
Sep 26, 2022 114.10 115.93 113.59 113.83 4,274,288 -0.65(-0.57%)
Sep 23, 2022 116.18 116.62 113.58 114.48 5,569,078 -2.42(-2.07%)
Sep 22, 2022 116.39 118.03 116.07 116.91 4,337,551 +0.35(+0.30%)
Sep 21, 2022 118.38 119.27 116.55 116.55 3,632,731 -1.28(-1.08%)
Sep 20, 2022 118.39 118.48 117.10 117.83 3,041,347 -1.33(-1.12%)
Sep 19, 2022 118.01 119.47 117.81 119.17 4,267,533 +0.43(+0.36%)
Sep 16, 2022 116.02 118.98 115.53 118.74 10,546,864 +1.66(+1.42%)
Sep 15, 2022 118.85 118.92 116.53 117.08 5,510,932 -2.05(-1.72%)
Sep 14, 2022 118.95 120.35 118.34 119.13 4,093,234 +0.41(+0.35%)
Sep 13, 2022 120.48 121.20 118.27 118.72 4,893,384 -3.18(-2.61%)
Sep 12, 2022 121.59 122.21 121.18 121.90 4,009,989 +1.37(+1.14%)
Sep 09, 2022 120.26 120.81 119.47 120.53 3,530,040 +0.67(+0.56%)
Sep 08, 2022 118.67 119.92 118.10 119.86 3,177,379 +0.71(+0.60%)
Sep 07, 2022 118.20 119.29 117.81 119.15 2,574,441 +0.92(+0.78%)
Sep 06, 2022 119.23 119.33 117.83 118.22 3,587,581 -1.00(-0.84%)
Sep 02, 2022 121.56 121.81 118.71 119.22 3,259,337 -1.75(-1.44%)
Sep 01, 2022 119.79 121.11 119.18 120.97 3,640,206 +1.13(+0.94%)
Aug 31, 2022 121.21 121.28 119.79 119.84 3,740,678 -1.05(-0.87%)
Aug 30, 2022 121.81 122.00 120.62 120.89 2,580,889 -0.68(-0.56%)
Aug 29, 2022 121.28 122.61 120.88 121.57 2,987,008 -0.07(-0.05%)
Aug 26, 2022 125.11 125.18 121.60 121.64 4,486,159 -3.36(-2.69%)
Aug 25, 2022 124.69 125.41 124.15 125.00 2,900,368 +0.70(+0.56%)
Aug 24, 2022 125.85 126.05 124.19 124.30 3,059,882 -1.41(-1.12%)
Aug 23, 2022 126.29 126.97 125.69 125.71 4,439,285 -0.76(-0.60%)
Aug 22, 2022 128.42 128.61 126.39 126.46 3,315,509 -2.63(-2.04%)
Aug 19, 2022 129.45 130.00 128.43 129.09 3,382,633 -0.65(-0.50%)
Aug 18, 2022 128.55 129.79 128.51 129.75 3,406,069 +1.19(+0.93%)
Aug 17, 2022 127.31 129.13 127.16 128.55 3,930,871 +1.15(+0.90%)
Aug 16, 2022 125.58 128.16 125.44 127.40 4,622,614 +1.52(+1.21%)
Aug 15, 2022 124.05 126.13 123.37 125.88 2,991,600 +0.86(+0.69%)
Aug 12, 2022 123.73 125.10 123.13 125.03 2,965,905 +1.37(+1.11%)
Aug 11, 2022 123.49 124.29 123.15 123.65 3,753,411 +0.97(+0.79%)
Aug 10, 2022 121.98 122.94 121.60 122.68 3,926,950 +1.89(+1.57%)
Aug 09, 2022 121.21 122.02 120.46 120.79 3,746,198 -1.39(-1.14%)
Aug 08, 2022 122.63 122.86 121.64 122.18 4,149,839 +0.12(+0.10%)
Aug 05, 2022 120.93 122.23 120.76 122.06 2,807,326 +0.77(+0.64%)
Aug 04, 2022 121.76 121.88 120.72 121.29 3,450,527 -0.64(-0.53%)
Aug 03, 2022 121.45 122.41 120.99 121.93 3,351,544 +0.49(+0.40%)
Aug 02, 2022 121.80 122.34 120.25 121.44 4,779,190 -0.21(-0.17%)
Aug 01, 2022 120.47 122.26 120.42 121.66 4,495,390 +1.15(+0.96%)
Jul 29, 2022 119.33 120.70 119.14 120.50 6,280,829 +1.45(+1.22%)
Jul 28, 2022 118.62 119.60 118.49 119.06 4,247,523 +0.09(+0.08%)
Jul 27, 2022 117.91 119.25 117.55 118.96 4,523,678 +0.96(+0.81%)
Jul 26, 2022 118.17 119.13 117.59 118.01 3,956,132 -0.42(-0.36%)
Jul 25, 2022 118.34 118.97 117.84 118.43 5,102,985 +0.27(+0.23%)
Jul 22, 2022 117.04 118.23 115.82 118.16 7,019,326 +1.01(+0.87%)
Jul 21, 2022 118.62 118.68 115.29 117.15 12,996,154 -1.87(-1.57%)
Jul 20, 2022 120.42 120.44 117.99 119.02 10,723,156 -1.57(-1.30%)
Jul 19, 2022 121.23 122.13 117.67 120.59 32,214,154 -6.68(-5.25%)
Jul 18, 2022 129.13 129.27 126.95 127.27 8,749,522 -1.65(-1.28%)
Jul 15, 2022 129.62 129.62 127.71 128.91 4,905,131 +0.79(+0.62%)
Jul 14, 2022 124.94 128.46 124.40 128.12 5,750,508 +1.73(+1.37%)
Jul 13, 2022 126.39 127.97 126.04 126.39 4,474,675 -1.84(-1.44%)
Jul 12, 2022 129.76 130.42 127.67 128.23 3,519,715 -1.68(-1.29%)
Jul 11, 2022 129.56 130.71 129.11 129.91 4,246,040 +0.49(+0.38%)
Jul 08, 2022 129.69 130.21 128.82 129.42 3,063,010 -0.33(-0.26%)
Jul 07, 2022 127.98 130.21 127.91 129.75 4,229,030 +2.53(+1.99%)
Jul 06, 2022 127.15 128.20 126.34 127.22 3,513,301 +0.42(+0.33%)
Jul 05, 2022 128.96 128.96 124.63 126.80 6,809,020 -3.22(-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.