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 (%)
Jan 31, 2023 127.92 128.06 126.28 127.20 7,630,277 -0.54(-0.42%)
Jan 30, 2023 126.81 128.50 126.49 127.73 5,691,912 +0.86(+0.68%)
Jan 27, 2023 126.92 127.91 126.29 126.88 8,625,570 -0.06(-0.04%)
Jan 26, 2023 129.84 130.54 125.54 126.93 18,579,912 -5.96(-4.48%)
Jan 25, 2023 132.62 133.14 131.57 132.89 7,730,316 -0.69(-0.52%)
Jan 24, 2023 133.35 134.77 132.17 133.58 4,665,089 -0.35(-0.26%)
Jan 23, 2023 133.49 134.99 133.17 133.93 6,247,176 +0.62(+0.47%)
Jan 20, 2023 133.75 133.93 132.65 133.30 7,894,854 +0.55(+0.41%)
Jan 19, 2023 132.17 134.28 132.12 132.76 5,118,364 +0.20(+0.15%)
Jan 18, 2023 136.32 136.59 132.38 132.56 6,871,736 -4.51(-3.29%)
Jan 17, 2023 138.23 138.95 136.90 137.07 3,163,159 -0.66(-0.48%)
Jan 13, 2023 136.00 137.93 135.96 137.73 2,601,362 +0.32(+0.23%)
Jan 12, 2023 136.78 138.46 136.44 137.41 2,876,820 +0.27(+0.20%)
Jan 11, 2023 136.89 137.39 135.43 137.14 3,462,325 +0.44(+0.32%)
Jan 10, 2023 135.58 136.75 134.91 136.70 2,279,618 +1.18(+0.87%)
Jan 09, 2023 136.02 137.34 135.38 135.52 4,223,922 -0.14(-0.10%)
Jan 06, 2023 134.42 136.18 133.66 135.66 3,785,760 +2.44(+1.84%)
Jan 05, 2023 134.47 134.53 132.18 133.22 3,035,960 -1.41(-1.04%)
Jan 04, 2023 134.12 135.58 133.46 134.62 4,098,057 +0.99(+0.74%)
Jan 03, 2023 133.21 133.97 132.62 133.63 3,536,413 +0.62(+0.47%)
Dec 30, 2022 132.68 133.02 131.65 133.01 3,027,412 -0.16(-0.12%)
Dec 29, 2022 132.72 134.30 132.60 133.17 2,474,488 +0.98(+0.74%)
Dec 28, 2022 134.44 134.82 132.12 132.19 2,689,940 -2.27(-1.69%)
Dec 27, 2022 133.80 134.74 133.33 134.46 2,904,851 +0.73(+0.54%)
Dec 23, 2022 132.73 133.92 131.79 133.73 2,216,677 +0.73(+0.55%)
Dec 22, 2022 133.07 133.07 130.87 133.00 3,534,723 -1.19(-0.89%)
Dec 21, 2022 133.91 135.09 133.09 134.19 4,017,614 +0.81(+0.61%)
Dec 20, 2022 131.08 133.52 130.60 133.38 5,461,438 +2.27(+1.74%)
Dec 19, 2022 132.32 132.59 129.52 131.10 5,594,340 -1.22(-0.92%)
Dec 16, 2022 133.35 133.98 131.20 132.32 10,417,013 -2.08(-1.55%)
Dec 15, 2022 140.21 140.65 133.66 134.40 7,083,072 -7.08(-5.00%)
Dec 14, 2022 142.06 143.41 140.15 141.48 4,454,786 -0.67(-0.47%)
Dec 13, 2022 141.96 144.64 141.56 142.15 9,333,563 +1.28(+0.91%)
Dec 12, 2022 139.55 140.87 138.72 140.87 4,270,817 +2.04(+1.47%)
Dec 09, 2022 139.16 140.04 138.75 138.83 3,228,210 -0.69(-0.49%)
Dec 08, 2022 139.63 140.81 139.12 139.52 2,823,573 +0.48(+0.35%)
Dec 07, 2022 139.09 139.82 138.11 139.03 4,205,234 -0.22(-0.16%)
Dec 06, 2022 139.06 139.53 138.50 139.25 3,015,528 +0.09(+0.06%)
Dec 05, 2022 139.67 140.60 138.59 139.17 2,949,904 -1.19(-0.85%)
Dec 02, 2022 139.85 140.82 139.47 140.36 3,071,775 -0.46(-0.33%)
Dec 01, 2022 141.59 141.62 139.10 140.82 4,761,902 +0.25(+0.17%)
Nov 30, 2022 138.01 141.27 137.52 140.57 6,754,259 +2.28(+1.64%)
Nov 29, 2022 137.75 138.94 137.55 138.30 2,916,244 +0.29(+0.21%)
Nov 28, 2022 139.71 139.95 137.77 138.00 3,747,689 -2.07(-1.48%)
Nov 25, 2022 139.98 141.13 139.92 140.07 2,198,366 -0.36(-0.26%)
Nov 23, 2022 140.76 142.05 140.01 140.43 3,875,179 -0.33(-0.23%)
Nov 22, 2022 139.35 141.00 138.80 140.76 7,483,351 +2.28(+1.65%)
Nov 21, 2022 139.30 139.66 138.26 138.48 3,681,575 -0.91(-0.65%)
Nov 18, 2022 138.36 140.02 137.78 139.38 4,938,430 +1.46(+1.06%)
Nov 17, 2022 135.39 138.00 135.24 137.92 4,188,210 +1.48(+1.09%)
Nov 16, 2022 136.07 136.84 135.96 136.44 3,649,272 +0.17(+0.12%)
Nov 15, 2022 136.02 137.99 134.06 136.27 5,006,827 +0.13(+0.10%)
Nov 14, 2022 134.65 137.91 134.23 136.14 5,607,037 +0.97(+0.72%)
Nov 11, 2022 133.59 136.07 133.08 135.16 6,219,093 +1.83(+1.37%)
Nov 10, 2022 132.42 133.46 130.56 133.33 5,705,732 +3.62(+2.79%)
Nov 09, 2022 130.24 131.13 129.28 129.71 5,235,991 -0.94(-0.72%)
Nov 08, 2022 129.68 131.48 129.42 130.65 5,402,146 +1.59(+1.23%)
Nov 07, 2022 127.48 129.40 127.36 129.06 4,333,287 +1.29(+1.01%)
Nov 04, 2022 126.56 128.50 125.89 127.78 4,478,218 +2.32(+1.85%)
Nov 03, 2022 127.27 127.33 124.99 125.45 4,761,060 -2.20(-1.72%)
Nov 02, 2022 128.51 127.63 127.66 5,746,546 -1.28(-0.99%)
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.