International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 118.98 119.05 117.58 117.63 3,810,853 -1.03(-0.87%)
Aug 30, 2022 119.56 119.76 118.40 118.67 2,629,307 -0.67(-0.56%)
Aug 29, 2022 119.04 120.35 118.66 119.33 3,043,044 -0.06(-0.05%)
Aug 26, 2022 122.81 122.88 119.36 119.40 4,570,319 -3.30(-2.69%)
Aug 25, 2022 122.39 123.10 121.86 122.69 2,954,779 +0.69(+0.56%)
Aug 24, 2022 123.53 123.73 121.90 122.01 3,117,285 -1.38(-1.12%)
Aug 23, 2022 123.97 124.64 123.37 123.39 4,522,566 -0.74(-0.60%)
Aug 22, 2022 126.06 126.24 124.06 124.13 3,377,708 -2.58(-2.04%)
Aug 19, 2022 127.06 127.60 126.07 126.72 3,446,091 -0.64(-0.50%)
Aug 18, 2022 126.19 127.40 126.15 127.36 3,469,967 +1.17(+0.93%)
Aug 17, 2022 124.97 126.76 124.82 126.19 4,004,614 +1.13(+0.90%)
Aug 16, 2022 123.26 125.80 123.13 125.06 4,709,334 +1.49(+1.21%)
Aug 15, 2022 121.76 123.80 121.10 123.56 3,047,722 +0.84(+0.69%)
Aug 12, 2022 121.45 122.80 120.86 122.72 3,021,545 +1.35(+1.11%)
Aug 11, 2022 121.21 122.00 120.88 121.38 3,823,825 +0.95(+0.79%)
Aug 10, 2022 119.74 120.68 119.36 120.42 4,000,619 +1.86(+1.57%)
Aug 09, 2022 118.98 119.77 118.25 118.56 3,816,477 -1.37(-1.14%)
Aug 08, 2022 120.37 120.60 119.40 119.93 4,227,690 +0.12(+0.10%)
Aug 05, 2022 118.70 119.98 118.54 119.81 2,859,991 +0.76(+0.64%)
Aug 04, 2022 119.51 119.64 118.49 119.05 3,515,259 -0.63(-0.53%)
Aug 03, 2022 119.22 120.16 118.76 119.69 3,414,419 +0.48(+0.40%)
Aug 02, 2022 119.56 120.08 118.03 119.21 4,868,847 -0.21(-0.17%)
Aug 01, 2022 118.25 120.01 118.20 119.41 4,579,723 +1.13(+0.96%)
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%)
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.