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 (%)
Jul 29, 2022 117.14 118.47 116.94 118.28 6,398,657 +1.42(+1.22%)
Jul 28, 2022 116.44 117.40 116.31 116.86 4,327,207 +0.09(+0.08%)
Jul 27, 2022 115.73 117.05 115.38 116.77 4,608,542 +0.94(+0.81%)
Jul 26, 2022 116.00 116.94 115.43 115.83 4,030,349 -0.42(-0.36%)
Jul 25, 2022 116.16 116.78 115.67 116.25 5,198,717 +0.26(+0.23%)
Jul 22, 2022 114.88 116.05 113.69 115.99 7,151,008 +0.99(+0.87%)
Jul 21, 2022 116.44 116.49 113.17 114.99 13,239,961 -1.84(-1.57%)
Jul 20, 2022 118.20 118.22 115.81 116.83 10,924,322 -1.54(-1.30%)
Jul 19, 2022 119.00 119.89 115.51 118.36 32,818,490 -6.56(-5.25%)
Jul 18, 2022 126.75 126.89 124.61 124.92 8,913,662 -1.62(-1.28%)
Jul 15, 2022 127.23 127.23 125.36 126.54 4,997,151 +0.78(+0.62%)
Jul 14, 2022 122.63 126.10 122.11 125.76 5,858,387 +1.70(+1.37%)
Jul 13, 2022 124.06 125.62 123.72 124.06 4,558,619 -1.81(-1.44%)
Jul 12, 2022 127.37 128.01 125.31 125.87 3,585,745 -1.65(-1.29%)
Jul 11, 2022 127.17 128.30 126.73 127.52 4,325,695 +0.48(+0.38%)
Jul 08, 2022 127.30 127.81 126.45 127.04 3,120,471 -0.33(-0.26%)
Jul 07, 2022 125.63 127.81 125.56 127.36 4,308,366 +2.49(+1.99%)
Jul 06, 2022 124.80 125.83 124.02 124.88 3,579,210 +0.42(+0.33%)
Jul 05, 2022 126.59 126.59 122.33 124.46 6,936,757 -3.17(-2.48%)
Jul 01, 2022 127.52 128.12 125.94 127.63 4,444,181 -0.06(-0.05%)
Jun 30, 2022 126.23 128.84 125.96 127.69 5,393,332 +0.43(+0.34%)
Jun 29, 2022 129.09 129.80 126.16 127.25 4,600,883 -1.04(-0.81%)
Jun 28, 2022 129.25 130.37 127.81 128.29 4,494,786 -0.85(-0.66%)
Jun 27, 2022 128.66 130.08 128.38 129.15 4,352,178 +0.67(+0.52%)
Jun 24, 2022 125.89 128.76 125.83 128.48 12,708,282 +3.27(+2.61%)
Jun 23, 2022 124.03 125.36 123.45 125.20 5,028,002 +1.23(+0.99%)
Jun 22, 2022 123.09 124.97 123.02 123.97 4,192,522 -0.70(-0.56%)
Jun 21, 2022 122.91 125.26 122.91 124.67 4,526,049 +2.56(+2.10%)
Jun 17, 2022 122.99 123.88 120.15 122.11 14,404,696 -0.59(-0.48%)
Jun 16, 2022 122.36 123.21 121.54 122.70 5,955,375 -1.26(-1.01%)
Jun 15, 2022 123.00 125.21 122.62 123.95 5,093,755 +1.21(+0.99%)
Jun 14, 2022 122.09 123.86 121.97 122.74 5,094,820 +0.55(+0.45%)
Jun 13, 2022 121.16 124.42 120.97 122.19 7,170,971 -0.98(-0.79%)
Jun 10, 2022 124.62 124.62 122.32 123.17 5,154,602 -1.60(-1.28%)
Jun 09, 2022 126.75 127.55 124.74 124.77 3,971,974 -2.60(-2.04%)
Jun 08, 2022 128.49 128.66 126.75 127.36 3,323,406 -1.76(-1.37%)
Jun 07, 2022 128.97 129.31 127.48 129.13 3,192,074 -0.09(-0.07%)
Jun 06, 2022 129.31 130.89 128.42 129.22 5,271,126 +1.54(+1.20%)
Jun 03, 2022 126.85 128.95 126.38 127.68 4,812,378 +0.93(+0.73%)
Jun 02, 2022 126.12 126.87 123.76 126.75 4,129,310 +0.65(+0.52%)
Jun 01, 2022 126.31 127.04 125.28 126.10 4,202,709 +0.53(+0.43%)
May 31, 2022 124.98 126.46 123.73 125.56 8,820,995 -0.39(-0.31%)
May 27, 2022 124.25 126.38 124.12 125.95 5,095,460 +2.15(+1.74%)
May 26, 2022 122.09 124.40 121.66 123.80 4,344,219 +2.26(+1.86%)
May 25, 2022 120.16 121.93 120.16 121.54 3,648,138 +0.53(+0.44%)
May 24, 2022 118.08 121.52 117.95 121.01 4,631,623 +2.38(+2.00%)
May 23, 2022 117.12 119.33 117.05 118.63 3,969,307 +2.43(+2.09%)
May 20, 2022 117.73 117.73 113.77 116.19 7,640,923 -1.07(-0.91%)
May 19, 2022 119.38 119.67 116.40 117.26 6,433,844 -2.97(-2.47%)
May 18, 2022 123.99 124.46 119.53 120.23 6,635,745 -4.91(-3.92%)
May 17, 2022 124.07 125.14 122.67 125.14 4,835,134 +3.02(+2.47%)
May 16, 2022 120.37 123.46 119.75 122.12 4,699,755 +1.29(+1.07%)
May 13, 2022 120.28 121.01 118.52 120.83 4,639,230 +0.63(+0.53%)
May 12, 2022 118.72 120.84 117.94 120.19 5,952,732 +1.94(+1.64%)
May 11, 2022 117.44 120.25 117.44 118.25 5,861,334 +1.47(+1.25%)
May 10, 2022 122.09 122.46 116.15 116.78 9,555,386 -4.80(-3.95%)
May 09, 2022 121.56 123.31 120.57 121.58 8,455,969 -1.43(-1.16%)
May 06, 2022 121.05 123.30 121.05 123.01 8,176,904 +1.56(+1.29%)
May 05, 2022 121.93 122.65 120.41 121.45 6,666,977 -1.32(-1.08%)
May 04, 2022 118.72 123.19 118.07 122.77 6,638,272 +4.36(+3.68%)
May 03, 2022 118.84 119.38 117.94 118.41 4,127,580 -0.46(-0.39%)
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.