International Business Machines (NY: IBM )

135.23 USD -1.20 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 135.75 135.92 135.05 135.23 5,633,487 -1.20(-0.88%)
Sep 16, 2021 137.28 137.95 135.71 136.43 2,643,927 -0.77(-0.56%)
Sep 15, 2021 136.22 137.80 135.67 137.20 3,254,328 +0.98(+0.72%)
Sep 14, 2021 138.40 138.57 135.34 136.22 4,454,040 -1.93(-1.40%)
Sep 13, 2021 138.40 138.99 137.51 138.15 4,144,224 +1.13(+0.82%)
Sep 10, 2021 138.82 139.37 137.00 137.02 3,980,976 -0.72(-0.52%)
Sep 09, 2021 137.85 138.96 137.55 137.74 3,508,356 -0.93(-0.67%)
Sep 08, 2021 138.14 139.09 137.60 138.67 2,986,237 +0.61(+0.44%)
Sep 07, 2021 139.65 139.79 137.76 138.06 3,285,123 -1.52(-1.09%)
Sep 03, 2021 139.68 140.47 139.30 139.58 1,924,215 -0.43(-0.31%)
Sep 02, 2021 139.72 140.05 139.03 140.01 2,715,545 +0.71(+0.51%)
Sep 01, 2021 139.98 140.07 139.19 139.30 2,474,217 -1.04(-0.74%)
Aug 31, 2021 139.54 140.94 138.95 140.34 4,234,339 +1.37(+0.99%)
Aug 30, 2021 139.50 139.88 138.82 138.97 1,995,902 -0.44(-0.32%)
Aug 27, 2021 138.71 139.59 138.40 139.41 2,459,643 +0.63(+0.45%)
Aug 26, 2021 139.97 140.80 138.71 138.78 2,498,802 -1.08(-0.77%)
Aug 25, 2021 139.92 140.80 139.46 139.86 2,012,262 +0.02(+0.01%)
Aug 24, 2021 139.78 140.23 139.32 139.84 2,365,115 +0.22(+0.16%)
Aug 23, 2021 139.62 140.15 138.80 139.62 3,038,837 +0.51(+0.37%)
Aug 20, 2021 137.74 139.38 137.27 139.11 2,658,805 +1.09(+0.79%)
Aug 19, 2021 138.69 139.45 137.21 138.02 4,159,237 -1.45(-1.04%)
Aug 18, 2021 141.67 141.91 139.39 139.47 3,510,327 -2.95(-2.07%)
Aug 17, 2021 143.00 143.16 141.09 142.42 3,074,057 -1.17(-0.81%)
Aug 16, 2021 143.23 143.74 142.23 143.59 2,785,938 +0.41(+0.29%)
Aug 13, 2021 142.64 143.58 142.44 143.18 1,910,444 +0.11(+0.08%)
Aug 12, 2021 142.26 143.15 142.08 143.07 2,089,373 +0.94(+0.66%)
Aug 11, 2021 141.78 142.77 141.50 142.13 4,259,852 +0.75(+0.53%)
Aug 10, 2021 141.21 141.81 140.34 141.38 5,299,141 +0.13(+0.09%)
Aug 09, 2021 142.20 142.49 140.97 141.25 5,009,578 -2.84(-1.97%)
Aug 06, 2021 143.00 144.39 142.89 144.09 3,826,838 +1.32(+0.92%)
Aug 05, 2021 143.03 143.41 142.22 142.77 2,757,188 +0.01(+0.01%)
Aug 04, 2021 143.80 144.18 142.47 142.76 2,830,067 -1.31(-0.91%)
Aug 03, 2021 141.90 144.70 141.65 144.07 4,084,365 +2.65(+1.87%)
Aug 02, 2021 141.45 143.06 141.03 141.42 2,929,373 +0.46(+0.33%)
Jul 30, 2021 141.52 141.85 140.79 140.96 3,535,556 -0.97(-0.68%)
Jul 29, 2021 142.33 142.96 141.60 141.93 2,669,672 +0.16(+0.11%)
Jul 28, 2021 143.01 143.10 141.64 141.77 2,544,044 -0.98(-0.69%)
Jul 27, 2021 142.53 143.64 141.60 142.75 3,136,793 -0.02(-0.01%)
Jul 26, 2021 141.39 143.00 141.13 142.77 4,246,992 +1.43(+1.01%)
Jul 23, 2021 140.96 141.70 140.33 141.34 4,474,181 +0.63(+0.45%)
Jul 22, 2021 141.66 141.81 140.41 140.71 3,313,278 -0.59(-0.42%)
Jul 21, 2021 139.97 141.39 139.65 141.30 4,803,370 +1.33(+0.95%)
Jul 20, 2021 143.00 144.92 138.70 139.97 13,605,887 +2.05(+1.49%)
Jul 19, 2021 136.45 138.49 136.21 137.92 8,566,749 -0.98(-0.71%)
Jul 16, 2021 141.00 141.00 138.59 138.90 4,109,508 -1.55(-1.10%)
Jul 15, 2021 139.32 140.46 138.80 140.45 3,639,673 +0.63(+0.45%)
Jul 14, 2021 140.72 140.75 138.93 139.82 4,403,654 -0.46(-0.33%)
Jul 13, 2021 140.92 140.92 139.63 140.28 3,165,532 -0.64(-0.45%)
Jul 12, 2021 141.43 141.96 140.12 140.92 3,342,385 -0.60(-0.42%)
Jul 09, 2021 141.45 141.98 140.84 141.52 3,904,060 +0.78(+0.55%)
Jul 08, 2021 137.78 141.31 137.66 140.74 5,487,195 +0.92(+0.66%)
Jul 07, 2021 138.76 140.33 138.76 139.82 4,059,100 +1.04(+0.75%)
Jul 06, 2021 139.99 140.42 137.10 138.78 8,093,092 -1.24(-0.89%)
Jul 02, 2021 146.91 146.95 139.46 140.02 16,828,206 -6.82(-4.64%)
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.