Skip to main content

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 (%)
Nov 30, 2021 103.74 105.28 102.81 103.39 10,477,457 -1.24(-1.18%)
Nov 29, 2021 104.73 105.60 103.77 104.62 10,120,373 +2.38(+2.32%)
Nov 26, 2021 101.53 102.71 101.15 102.25 3,796,572 -0.81(-0.79%)
Nov 24, 2021 102.56 103.54 102.49 103.06 3,647,957 -0.05(-0.05%)
Nov 23, 2021 103.11 104.13 102.45 103.11 5,564,401 +0.28(+0.28%)
Nov 22, 2021 102.42 104.90 101.70 102.83 7,267,136 +0.37(+0.36%)
Nov 19, 2021 102.85 102.91 101.77 102.46 6,098,688 -0.54(-0.52%)
Nov 18, 2021 104.50 103.18 102.94 103.00 5,720,329 -1.24(-1.19%)
Nov 17, 2021 104.52 105.36 103.99 104.24 4,577,722 -0.35(-0.34%)
Nov 16, 2021 105.00 105.86 104.55 104.59 5,289,606 -0.36(-0.34%)
Nov 15, 2021 105.54 106.09 104.46 104.95 5,713,122 -0.08(-0.08%)
Nov 12, 2021 105.95 106.51 104.87 105.03 6,136,917 -1.16(-1.09%)
Nov 11, 2021 106.74 107.53 106.02 106.19 5,255,580 +0.04(+0.04%)
Nov 10, 2021 106.83 106.14 7,101,882 -0.56(-0.52%)
Nov 09, 2021 108.21 108.51 106.18 106.70 8,302,476 -1.81(-1.67%)
Nov 08, 2021 108.03 108.72 107.63 108.51 6,450,712 +0.81(+0.75%)
Nov 05, 2021 105.80 107.84 105.80 107.70 7,793,699 +2.41(+2.28%)
Nov 04, 2021 107.21 107.46 104.47 105.29 8,270,150 -0.60(-0.57%)
Nov 03, 2021 105.14 106.03 104.69 105.89 6,495,442 +0.79(+0.75%)
Nov 02, 2021 105.20 105.93 104.05 105.10 5,436,813 -0.08(-0.08%)
Nov 01, 2021 104.16 105.21 103.47 105.19 7,086,388 +0.98(+0.94%)
Oct 29, 2021 104.48 105.22 104.05 104.20 7,103,318 -0.62(-0.59%)
Oct 28, 2021 104.26 105.21 103.80 104.82 7,820,593 +0.56(+0.54%)
Oct 27, 2021 106.15 106.52 104.13 104.26 8,408,434 -1.63(-1.54%)
Oct 26, 2021 106.22 105.89 10,229,619 -0.42(-0.40%)
Oct 25, 2021 106.23 107.16 105.74 106.32 7,651,215 -0.20(-0.19%)
Oct 22, 2021 106.66 108.49 105.46 106.52 13,904,885 -0.38(-0.35%)
Oct 21, 2021 111.21 111.21 106.70 106.89 37,757,732 -11.30(-9.56%)
Oct 20, 2021 118.01 118.45 117.20 118.20 7,406,246 -0.07(-0.06%)
Oct 19, 2021 117.51 119.06 117.05 118.26 5,208,751 -0.28(-0.24%)
Oct 18, 2021 119.95 120.73 118.08 118.55 7,386,112 -1.91(-1.58%)
Oct 15, 2021 119.44 120.66 118.94 120.45 3,869,054 +1.02(+0.85%)
Oct 14, 2021 117.48 119.88 117.46 119.44 5,062,602 +2.19(+1.87%)
Oct 13, 2021 117.05 117.79 116.33 117.25 3,458,411 +0.24(+0.21%)
Oct 12, 2021 118.46 118.53 116.86 117.01 3,779,835 -1.63(-1.38%)
Oct 11, 2021 119.53 120.01 118.61 118.64 3,352,277 -0.66(-0.55%)
Oct 08, 2021 118.12 119.66 117.49 119.30 4,479,808 +1.17(+0.99%)
Oct 07, 2021 118.89 119.44 117.89 118.12 4,590,743 -0.46(-0.39%)
Oct 06, 2021 118.68 119.42 117.36 118.58 6,396,018 -0.66(-0.55%)
Oct 05, 2021 120.57 120.78 118.81 119.24 8,372,880 -0.80(-0.67%)
Oct 04, 2021 118.90 121.61 118.57 120.04 8,824,034 +0.66(+0.55%)
Oct 01, 2021 117.45 119.92 116.92 119.38 7,928,446 +3.66(+3.16%)
Sep 30, 2021 116.61 117.09 115.36 115.72 6,995,326 -0.21(-0.18%)
Sep 29, 2021 114.72 116.56 113.65 115.93 4,533,135 +1.42(+1.24%)
Sep 28, 2021 115.92 116.36 114.29 114.51 5,179,287 -0.91(-0.79%)
Sep 27, 2021 114.92 115.84 114.52 115.42 3,969,190 +0.89(+0.78%)
Sep 24, 2021 114.14 115.35 113.91 114.52 3,558,864 +0.63(+0.56%)
Sep 23, 2021 112.66 114.47 112.47 113.89 3,616,808 +1.75(+1.56%)
Sep 22, 2021 111.38 112.76 111.18 112.14 4,324,726 +1.38(+1.25%)
Sep 21, 2021 112.54 112.99 110.73 110.76 4,886,392 -1.12(-1.00%)
Sep 20, 2021 111.53 112.60 110.60 111.88 5,725,905 -0.77(-0.68%)
Sep 17, 2021 113.08 113.22 112.49 112.64 6,763,191 -1.00(-0.88%)
Sep 16, 2021 114.35 114.91 113.04 113.64 3,174,123 -0.64(-0.56%)
Sep 15, 2021 113.47 114.78 113.01 114.28 3,906,930 +0.82(+0.72%)
Sep 14, 2021 115.28 115.42 112.73 113.47 5,347,225 -1.61(-1.40%)
Sep 13, 2021 115.28 115.77 114.54 115.07 4,975,281 +0.94(+0.82%)
Sep 10, 2021 115.63 116.09 114.12 114.13 4,779,296 -0.60(-0.52%)
Sep 09, 2021 114.82 115.75 114.58 114.73 4,211,900 -0.78(-0.67%)
Sep 08, 2021 115.06 115.86 114.62 115.51 3,585,078 +0.51(+0.44%)
Sep 07, 2021 116.32 116.44 114.75 115.00 3,943,901 -1.27(-1.09%)
Sep 03, 2021 116.35 117.01 116.03 116.27 2,310,085 -0.36(-0.31%)
Sep 02, 2021 116.38 116.66 115.81 116.62 3,260,103 +0.59(+0.51%)
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.