Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 141.33 142.09 140.94 141.22 4,040,101 -0.03(-0.02%)
Aug 30, 2023 140.83 141.31 140.18 141.25 2,334,479 +0.39(+0.28%)
Aug 29, 2023 140.71 141.13 140.06 140.86 2,888,215 +0.41(+0.29%)
Aug 28, 2023 139.86 141.14 139.66 140.44 3,702,722 +0.64(+0.46%)
Aug 25, 2023 138.67 139.91 138.02 139.80 3,805,481 +1.73(+1.25%)
Aug 24, 2023 138.03 138.95 137.75 138.07 3,014,877 +0.14(+0.10%)
Aug 23, 2023 136.31 138.00 136.17 137.93 2,660,354 +1.85(+1.36%)
Aug 22, 2023 137.21 137.75 135.90 136.09 3,698,819 -0.76(-0.56%)
Aug 21, 2023 136.02 136.95 135.72 136.85 3,054,235 +0.84(+0.62%)
Aug 18, 2023 134.65 136.39 134.42 136.01 4,070,954 +0.72(+0.53%)
Aug 17, 2023 135.62 137.21 135.23 135.29 3,890,335 +0.02(+0.01%)
Aug 16, 2023 136.29 136.66 135.19 135.27 3,415,174 -1.18(-0.87%)
Aug 15, 2023 136.10 136.88 135.81 136.45 3,801,409 -0.04(-0.03%)
Aug 14, 2023 137.59 137.89 136.39 136.49 4,395,295 -1.16(-0.85%)
Aug 11, 2023 137.65 137.97 136.77 137.65 2,626,752 -0.12(-0.09%)
Aug 10, 2023 137.58 139.06 137.24 137.78 4,923,660 +0.73(+0.53%)
Aug 09, 2023 139.41 139.41 136.87 137.05 4,234,709 -1.69(-1.22%)
Aug 08, 2023 138.54 138.97 137.03 138.74 4,893,641 -0.26(-0.18%)
Aug 07, 2023 137.88 139.30 137.81 139.00 3,615,892 +1.84(+1.35%)
Aug 04, 2023 137.96 138.91 136.91 137.15 4,441,442 -0.20(-0.15%)
Aug 03, 2023 136.72 138.09 136.27 137.35 4,156,395 +0.27(+0.19%)
Aug 02, 2023 135.76 137.21 135.32 137.09 5,213,824 +0.80(+0.59%)
Aug 01, 2023 137.16 137.38 135.19 136.29 5,045,921 -0.81(-0.59%)
Jul 31, 2023 136.74 137.50 136.48 137.10 6,456,882 +0.69(+0.51%)
Jul 28, 2023 136.39 136.88 135.83 136.40 7,032,145 +0.46(+0.34%)
Jul 27, 2023 135.31 136.34 134.93 135.94 6,658,041 +1.81(+1.35%)
Jul 26, 2023 133.54 134.31 133.01 134.14 4,255,297 +0.70(+0.53%)
Jul 25, 2023 132.57 133.53 132.21 133.44 3,961,487 +0.75(+0.57%)
Jul 24, 2023 132.50 133.24 131.96 132.68 3,654,925 +0.57(+0.43%)
Jul 21, 2023 131.42 132.91 130.99 132.11 6,161,491 +0.53(+0.40%)
Jul 20, 2023 130.45 133.43 129.85 131.58 11,458,975 +2.76(+2.14%)
Jul 19, 2023 128.87 129.75 128.55 128.82 5,796,782 +0.11(+0.09%)
Jul 18, 2023 128.09 129.27 127.69 128.71 4,050,561 +1.06(+0.83%)
Jul 17, 2023 126.71 128.00 126.56 127.64 3,331,831 +0.80(+0.63%)
Jul 14, 2023 127.33 127.34 126.41 126.85 3,009,356 -0.49(-0.39%)
Jul 13, 2023 126.95 128.43 126.81 127.34 3,387,725 +1.03(+0.81%)
Jul 12, 2023 128.43 128.68 126.06 126.31 3,925,112 -1.52(-1.19%)
Jul 11, 2023 127.09 127.95 126.68 127.83 3,075,851 +1.46(+1.16%)
Jul 10, 2023 125.29 126.51 125.22 126.37 2,491,734 +0.78(+0.62%)
Jul 07, 2023 125.31 127.28 125.28 125.59 3,136,861 -0.08(-0.06%)
Jul 06, 2023 126.69 127.32 125.09 125.67 3,690,392 -1.98(-1.55%)
Jul 05, 2023 126.77 127.71 126.08 127.64 3,107,957 +0.54(+0.43%)
Jul 03, 2023 126.86 127.75 126.34 127.10 1,553,476 -0.13(-0.11%)
Jun 30, 2023 128.07 128.40 126.87 127.24 4,455,595 -0.24(-0.19%)
Jun 29, 2023 125.28 127.75 125.22 127.47 3,827,036 +2.19(+1.75%)
Jun 28, 2023 125.57 125.57 124.48 125.29 2,895,561 -0.55(-0.44%)
Jun 27, 2023 124.85 126.42 124.40 125.84 3,385,984 +0.95(+0.76%)
Jun 26, 2023 123.03 124.95 122.96 124.89 5,095,862 +1.82(+1.48%)
Jun 23, 2023 123.99 124.20 122.83 123.07 12,083,187 -1.65(-1.33%)
Jun 22, 2023 125.21 126.43 124.26 124.72 6,323,671 -2.40(-1.88%)
Jun 21, 2023 128.47 128.52 126.74 127.12 5,785,452 -2.16(-1.67%)
Jun 20, 2023 129.66 130.49 129.21 129.28 4,492,199 -1.44(-1.11%)
Jun 16, 2023 132.39 132.62 130.72 130.72 7,880,889 -0.88(-0.66%)
Jun 15, 2023 130.53 131.98 130.44 131.60 4,009,440 +1.14(+0.87%)
Jun 14, 2023 131.03 132.10 130.21 130.46 4,748,113 -0.38(-0.29%)
Jun 13, 2023 129.80 131.38 129.32 130.84 4,129,969 +1.12(+0.86%)
Jun 12, 2023 129.32 129.91 129.15 129.72 4,731,764 +1.07(+0.83%)
Jun 09, 2023 127.76 129.41 127.58 128.65 4,187,494 +0.85(+0.66%)
Jun 08, 2023 128.07 129.30 127.43 127.81 4,341,986 +0.03(+0.02%)
Jun 07, 2023 125.99 127.83 125.69 127.78 6,069,667 +1.61(+1.27%)
Jun 06, 2023 125.92 126.41 125.40 126.17 3,467,517 +0.05(+0.04%)
Jun 05, 2023 126.58 127.15 125.77 126.12 4,809,596 +0.21(+0.17%)
Jun 02, 2023 123.97 126.58 123.75 125.91 5,653,599 +2.47(+2.00%)
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.