International Business Machines (NY: IBM )

206.72 +1.82 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 164.26 165.52 162.42 165.40 4,950,366 +1.21(+0.74%)
May 30, 2024 164.12 165.28 162.81 164.19 3,886,317 -1.41(-0.85%)
May 29, 2024 166.54 167.17 164.77 165.60 4,239,113 -2.59(-1.54%)
May 28, 2024 168.96 169.60 167.19 168.19 2,652,588 -1.22(-0.72%)
May 24, 2024 169.99 170.52 168.73 169.41 2,610,464 +0.22(+0.13%)
May 23, 2024 173.87 173.94 168.96 169.19 3,370,051 -2.99(-1.74%)
May 22, 2024 171.89 173.47 171.26 172.18 3,322,771 +0.22(+0.13%)
May 21, 2024 168.47 173.45 168.47 171.97 6,516,233 +3.52(+2.09%)
May 20, 2024 167.53 168.69 166.92 168.45 2,749,625 +0.88(+0.53%)
May 17, 2024 167.50 167.64 165.88 167.56 2,982,492 +0.06(+0.04%)
May 16, 2024 166.80 168.16 166.34 167.50 3,525,437 +0.70(+0.42%)
May 15, 2024 166.48 166.89 165.89 166.80 4,506,430 +0.89(+0.54%)
May 14, 2024 166.41 166.67 165.04 165.91 2,623,554 -0.20(-0.12%)
May 13, 2024 166.05 166.60 165.31 166.11 2,435,817 +0.41(+0.25%)
May 10, 2024 165.68 166.61 164.88 165.70 2,275,099 +0.87(+0.53%)
May 09, 2024 166.05 166.10 164.44 164.83 4,303,644 -1.94(-1.17%)
May 08, 2024 164.92 167.12 164.81 166.77 3,583,760 +1.49(+0.90%)
May 07, 2024 165.89 166.17 164.85 165.28 3,214,407 -0.23(-0.14%)
May 06, 2024 163.43 165.56 163.32 165.50 4,301,054 +2.85(+1.75%)
May 03, 2024 161.96 163.54 161.91 162.66 3,464,299 +1.00(+0.62%)
May 02, 2024 161.32 161.84 159.62 161.66 3,904,841 +0.26(+0.16%)
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.