International Business Machines (NY: IBM )

142.80 +0.74 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,767,101 +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%)
Jun 01, 2022 139.67 140.47 138.52 139.43 3,800,846 +0.59(+0.42%)
May 31, 2022 138.20 139.83 136.81 138.84 7,977,531 -0.43(-0.31%)
May 27, 2022 137.39 139.74 137.24 139.27 4,608,232 +2.38(+1.74%)
May 26, 2022 135.00 137.55 134.52 136.89 3,928,825 +2.50(+1.86%)
May 25, 2022 132.86 134.82 132.86 134.39 3,299,303 +0.59(+0.44%)
May 24, 2022 130.57 134.37 130.42 133.80 4,188,747 +2.63(+2.01%)
May 23, 2022 129.50 131.95 129.42 131.17 3,589,762 +2.69(+2.09%)
May 20, 2022 130.18 130.18 125.80 128.48 6,910,297 -1.18(-0.91%)
May 19, 2022 132.00 132.32 128.71 129.66 5,818,639 -3.28(-2.47%)
May 18, 2022 137.10 137.62 132.17 132.94 6,001,235 -5.43(-3.92%)
May 17, 2022 137.19 138.37 135.64 138.37 4,372,798 +3.34(+2.47%)
May 16, 2022 133.10 136.51 132.41 135.03 4,250,364 +1.43(+1.07%)
May 13, 2022 133.00 133.80 131.05 133.60 4,195,627 +0.70(+0.53%)
May 12, 2022 131.27 133.62 130.41 132.90 5,383,531 +2.15(+1.64%)
May 11, 2022 129.86 132.96 129.86 130.75 5,300,873 +1.62(+1.25%)
May 10, 2022 135.00 135.41 128.43 129.13 8,641,699 -5.31(-3.95%)
May 09, 2022 134.41 136.34 133.31 134.44 7,647,408 -3.23(-2.35%)
May 06, 2022 135.47 137.99 135.47 137.67 7,306,401 +1.75(+1.29%)
May 05, 2022 136.46 137.26 134.76 135.92 5,957,214 -1.48(-1.08%)
May 04, 2022 132.87 137.87 132.14 137.40 5,931,566 +4.88(+3.68%)
May 03, 2022 133.00 133.60 131.99 132.52 3,688,209 -0.52(-0.39%)
May 02, 2022 133.00 133.77 130.89 133.04 4,212,636 +0.83(+0.63%)
Apr 29, 2022 135.13 135.56 132.00 132.21 5,096,612 -3.53(-2.60%)
Apr 28, 2022 136.85 136.99 134.81 135.74 4,476,158 +0.68(+0.50%)
Apr 27, 2022 135.78 137.12 134.63 135.06 4,367,863 -1.13(-0.83%)
Apr 26, 2022 139.00 139.87 136.17 136.19 4,955,502 -2.91(-2.09%)
Apr 25, 2022 137.59 139.65 135.19 139.10 5,746,539 +0.85(+0.61%)
Apr 22, 2022 139.70 140.44 137.35 138.25 6,508,629 -1.60(-1.14%)
Apr 21, 2022 138.23 141.88 139.85 9,917,661 +1.53(+1.11%)
Apr 20, 2022 135.00 139.56 133.38 138.32 17,833,666 +9.17(+7.10%)
Apr 19, 2022 126.08 129.40 126.00 129.15 7,954,311 +2.98(+2.36%)
Apr 18, 2022 126.60 127.39 125.53 126.17 4,882,325 -0.39(-0.31%)
Apr 14, 2022 128.93 130.58 126.38 126.56 6,384,209 +0.42(+0.33%)
Apr 13, 2022 125.64 126.67 124.91 126.14 3,058,357 +0.16(+0.13%)
Apr 12, 2022 126.42 127.34 125.58 125.98 2,690,732 -0.39(-0.31%)
Apr 11, 2022 127.95 128.18 126.18 126.37 3,217,956 -1.36(-1.06%)
Apr 08, 2022 128.01 128.78 127.27 127.73 3,143,309 -0.82(-0.64%)
Apr 07, 2022 128.87 129.25 126.73 128.55 3,537,380 -0.84(-0.65%)
Apr 06, 2022 127.78 129.51 127.25 129.39 3,957,595 +0.50(+0.39%)
Apr 05, 2022 129.85 131.23 128.66 128.89 3,106,710 -1.38(-1.06%)
Apr 04, 2022 130.26 130.45 128.93 130.27 2,810,463 +0.12(+0.09%)
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.