International Business Machines (NY: IBM )

138.43 +0.64 (+0.46%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 136.46 138.41 136.30 137.79 3,667,323 +1.23(+0.90%)
Aug 16, 2022 134.60 137.37 134.45 136.56 4,312,688 +1.63(+1.21%)
Aug 15, 2022 132.96 135.19 132.24 134.93 2,791,026 +0.92(+0.69%)
Aug 12, 2022 132.62 134.09 131.98 134.01 2,767,054 +1.47(+1.11%)
Aug 11, 2022 132.36 133.22 132.00 132.54 3,501,761 +1.04(+0.79%)
Aug 10, 2022 130.75 131.78 130.34 131.50 3,663,665 +2.03(+1.57%)
Aug 09, 2022 129.92 130.79 129.12 129.47 3,495,032 -3.14(-2.37%)
Aug 08, 2022 133.10 133.35 132.02 132.61 3,823,438 +0.13(+0.10%)
Aug 05, 2022 131.25 132.67 131.07 132.48 2,586,519 +0.84(+0.64%)
Aug 04, 2022 132.15 132.29 131.02 131.64 3,179,130 -0.70(-0.53%)
Aug 03, 2022 131.82 132.86 131.32 132.34 3,087,932 +0.53(+0.40%)
Aug 02, 2022 132.20 132.78 130.51 131.81 4,403,288 -0.23(-0.17%)
Aug 01, 2022 130.75 132.70 130.70 132.04 4,141,810 +1.25(+0.96%)
Jul 29, 2022 129.52 131.00 129.31 130.79 5,786,817 +1.57(+1.21%)
Jul 28, 2022 128.75 129.81 128.61 129.22 3,913,436 +0.10(+0.08%)
Jul 27, 2022 127.97 129.43 127.58 129.12 4,167,873 +1.04(+0.81%)
Jul 26, 2022 128.26 129.30 127.63 128.08 3,644,967 -0.46(-0.36%)
Jul 25, 2022 128.44 129.13 127.90 128.54 4,701,615 +0.29(+0.23%)
Jul 22, 2022 127.03 128.32 125.71 128.25 6,467,228 +1.10(+0.87%)
Jul 21, 2022 128.75 128.81 125.13 127.15 11,973,955 -2.03(-1.57%)
Jul 20, 2022 130.70 130.72 128.06 129.18 9,879,737 -1.70(-1.30%)
Jul 19, 2022 131.58 132.56 127.72 130.88 29,680,382 -7.25(-5.25%)
Jul 18, 2022 140.15 140.31 137.78 138.13 8,061,337 -1.79(-1.28%)
Jul 15, 2022 140.68 140.68 138.61 139.92 4,519,323 +0.86(+0.62%)
Jul 14, 2022 135.60 139.43 135.02 139.06 5,298,208 +1.88(+1.37%)
Jul 13, 2022 137.18 138.90 136.80 137.18 4,122,724 -2.00(-1.44%)
Jul 12, 2022 140.84 141.55 138.56 139.18 3,242,876 -1.82(-1.29%)
Jul 11, 2022 140.62 141.87 140.13 141.00 3,912,072 +0.53(+0.38%)
Jul 08, 2022 140.76 141.32 139.82 140.47 2,822,092 -0.36(-0.26%)
Jul 07, 2022 138.91 141.32 138.83 140.83 3,896,400 +2.75(+1.99%)
Jul 06, 2022 138.00 139.14 137.13 138.08 3,236,966 +0.46(+0.33%)
Jul 05, 2022 139.97 139.97 135.27 137.62 6,273,464 -3.50(-2.48%)
Jul 01, 2022 141.00 141.67 139.26 141.12 4,019,228 -0.07(-0.05%)
Jun 30, 2022 139.58 142.46 139.28 141.19 4,877,621 +0.48(+0.34%)
Jun 29, 2022 142.74 143.52 139.50 140.71 4,160,946 -1.15(-0.81%)
Jun 28, 2022 142.92 144.16 141.32 141.86 4,064,994 -0.94(-0.66%)
Jun 27, 2022 142.26 143.83 141.95 142.80 3,936,023 +0.74(+0.52%)
Jun 24, 2022 139.20 142.37 139.13 142.06 11,493,115 +3.62(+2.61%)
Jun 23, 2022 137.14 138.62 136.50 138.44 4,547,224 +1.36(+0.99%)
Jun 22, 2022 136.10 138.18 136.03 137.08 3,791,633 -0.77(-0.56%)
Jun 21, 2022 135.90 138.50 135.90 137.85 4,093,268 +2.83(+2.10%)
Jun 17, 2022 135.99 136.98 132.85 135.02 13,027,318 -0.65(-0.48%)
Jun 16, 2022 135.30 136.24 134.39 135.67 5,385,922 -1.39(-1.01%)
Jun 15, 2022 136.01 138.45 135.58 137.06 4,606,690 +1.34(+0.99%)
Jun 14, 2022 135.00 136.95 134.86 135.72 4,607,653 +0.61(+0.45%)
Jun 13, 2022 133.97 137.57 133.76 135.11 6,485,282 -1.08(-0.79%)
Jun 10, 2022 137.80 137.80 135.25 136.19 4,661,719 -1.77(-1.28%)
Jun 09, 2022 140.15 141.04 137.93 137.96 3,592,174 -2.87(-2.04%)
Jun 08, 2022 142.07 142.26 140.15 140.83 3,005,622 -1.95(-1.37%)
Jun 07, 2022 142.60 142.98 140.96 142.78 2,886,848 -0.10(-0.07%)
Jun 06, 2022 142.98 144.73 142.00 142.88 4,767,091 +1.70(+1.20%)
Jun 03, 2022 140.26 142.58 139.74 141.18 4,352,218 +1.03(+0.73%)
Jun 02, 2022 139.45 140.29 136.85 140.15 3,734,465 +0.72(+0.52%)
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.