Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 139.14 139.27 136.80 137.47 5,837,310 -1.25(-0.90%)
Sep 28, 2023 139.28 139.41 137.38 138.73 5,902,296 -1.56(-1.11%)
Sep 27, 2023 140.78 140.92 138.90 140.29 4,531,268 -0.07(-0.05%)
Sep 26, 2023 142.58 143.22 140.14 140.35 4,923,269 -3.17(-2.21%)
Sep 25, 2023 143.62 143.92 143.31 143.53 2,749,562 -0.42(-0.29%)
Sep 22, 2023 144.44 145.12 143.86 143.95 2,640,721 -0.46(-0.32%)
Sep 21, 2023 146.00 146.24 144.34 144.41 5,046,340 -2.40(-1.63%)
Sep 20, 2023 145.37 148.87 145.15 146.81 9,832,139 +3.24(+2.26%)
Sep 19, 2023 142.08 143.76 141.75 143.57 4,026,528 +1.40(+0.99%)
Sep 18, 2023 142.83 143.53 142.14 142.17 2,559,627 -0.88(-0.62%)
Sep 15, 2023 144.15 144.87 142.60 143.05 6,362,214 -1.33(-0.92%)
Sep 14, 2023 144.41 144.75 143.53 144.38 2,779,154 +0.78(+0.55%)
Sep 13, 2023 143.01 144.02 142.98 143.60 2,681,882 +0.25(+0.17%)
Sep 12, 2023 144.94 145.02 142.86 143.35 4,549,324 -2.04(-1.40%)
Sep 11, 2023 145.58 145.78 144.61 145.39 3,341,004 +0.69(+0.47%)
Sep 08, 2023 144.38 145.60 144.29 144.71 3,799,482 +0.16(+0.11%)
Sep 07, 2023 145.15 145.78 144.43 144.55 3,401,529 -0.53(-0.36%)
Sep 06, 2023 144.69 145.34 144.16 145.08 2,992,258 -0.07(-0.05%)
Sep 05, 2023 144.93 146.00 144.60 145.15 3,806,125 +0.19(+0.13%)
Sep 01, 2023 144.29 145.12 143.96 144.96 2,783,885 +1.09(+0.76%)
Aug 31, 2023 143.98 144.75 143.59 143.87 3,965,704 -0.03(-0.02%)
Aug 30, 2023 143.47 143.96 142.81 143.90 2,291,491 +0.40(+0.28%)
Aug 29, 2023 143.35 143.77 142.69 143.50 2,835,030 +0.42(+0.29%)
Aug 28, 2023 142.48 143.78 142.28 143.08 3,634,538 +0.66(+0.46%)
Aug 25, 2023 141.28 142.54 140.61 142.42 3,735,405 +1.76(+1.25%)
Aug 24, 2023 140.62 141.56 140.34 140.66 2,959,359 +0.14(+0.10%)
Aug 23, 2023 138.87 140.58 138.73 140.52 2,611,365 +1.88(+1.36%)
Aug 22, 2023 139.79 140.34 138.45 138.64 3,630,707 -0.77(-0.56%)
Aug 21, 2023 138.57 139.52 138.27 139.41 2,997,993 +0.85(+0.61%)
Aug 18, 2023 137.18 138.95 136.94 138.56 3,995,989 +0.74(+0.53%)
Aug 17, 2023 138.17 139.79 137.77 137.83 3,818,696 +0.02(+0.01%)
Aug 16, 2023 138.84 139.23 137.73 137.81 3,352,286 -1.21(-0.87%)
Aug 15, 2023 138.65 139.44 138.35 139.01 3,731,408 -0.04(-0.03%)
Aug 14, 2023 140.17 140.48 138.94 139.05 4,314,358 -1.19(-0.85%)
Aug 11, 2023 140.24 140.56 139.34 140.24 2,578,382 -0.13(-0.09%)
Aug 10, 2023 140.16 141.67 139.81 140.36 4,832,994 +0.75(+0.53%)
Aug 09, 2023 142.02 142.02 139.43 139.62 4,156,729 -1.72(-1.22%)
Aug 08, 2023 141.14 141.58 139.60 141.34 4,803,527 -0.26(-0.18%)
Aug 07, 2023 140.46 141.91 140.39 141.60 3,549,307 +1.88(+1.34%)
Aug 04, 2023 140.55 141.52 139.48 139.73 4,359,655 -0.20(-0.15%)
Aug 03, 2023 139.28 140.68 138.83 139.93 4,079,857 +0.27(+0.19%)
Aug 02, 2023 138.31 139.78 137.86 139.66 5,117,815 +0.81(+0.59%)
Aug 01, 2023 139.74 139.96 137.72 138.84 4,953,003 -0.82(-0.59%)
Jul 31, 2023 139.31 140.08 139.04 139.67 6,337,982 +0.71(+0.51%)
Jul 28, 2023 138.95 139.44 138.38 138.96 6,902,652 +0.47(+0.34%)
Jul 27, 2023 137.85 138.89 137.46 138.50 6,535,437 +1.84(+1.35%)
Jul 26, 2023 136.04 136.83 135.50 136.66 4,176,938 +0.72(+0.53%)
Jul 25, 2023 135.06 136.03 134.69 135.94 3,888,539 +0.76(+0.57%)
Jul 24, 2023 134.99 135.74 134.44 135.17 3,587,621 +0.58(+0.43%)
Jul 21, 2023 133.88 135.41 133.45 134.59 6,048,030 +0.54(+0.41%)
Jul 20, 2023 132.90 135.93 132.29 134.05 11,247,964 +2.81(+2.14%)
Jul 19, 2023 131.29 132.18 130.96 131.24 5,690,037 +0.12(+0.09%)
Jul 18, 2023 130.49 131.69 130.09 131.12 3,975,972 +1.09(+0.83%)
Jul 17, 2023 129.09 130.40 128.94 130.04 3,270,477 +0.81(+0.63%)
Jul 14, 2023 129.72 129.73 128.78 129.22 2,953,941 -0.50(-0.39%)
Jul 13, 2023 129.33 130.84 129.19 129.73 3,325,341 +1.05(+0.81%)
Jul 12, 2023 130.84 131.09 128.43 128.68 3,852,833 -1.55(-1.19%)
Jul 11, 2023 129.48 130.35 129.06 130.23 3,019,211 +1.49(+1.16%)
Jul 10, 2023 127.64 128.89 127.57 128.74 2,445,850 +0.79(+0.62%)
Jul 07, 2023 127.66 129.67 127.63 127.95 3,079,097 -0.08(-0.06%)
Jul 06, 2023 129.07 129.71 127.43 128.02 3,622,436 -2.01(-1.55%)
Jul 05, 2023 129.15 130.11 128.44 130.04 3,050,725 +0.55(+0.43%)
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.