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 (%)
Jul 30, 2021 116.60 116.87 116.00 116.14 4,291,248 -0.80(-0.68%)
Jul 29, 2021 117.27 117.78 116.66 116.94 3,240,289 +0.13(+0.11%)
Jul 28, 2021 117.83 117.90 116.70 116.80 3,087,809 -0.81(-0.69%)
Jul 27, 2021 117.43 118.34 116.66 117.61 3,807,253 -0.02(-0.01%)
Jul 26, 2021 116.49 117.82 116.28 117.63 5,154,746 +1.18(+1.01%)
Jul 23, 2021 116.14 116.75 115.62 116.45 5,430,495 +0.52(+0.45%)
Jul 22, 2021 116.71 116.84 115.68 115.93 4,021,460 -0.49(-0.42%)
Jul 21, 2021 115.32 116.49 115.06 116.42 5,830,045 +1.10(+0.95%)
Jul 20, 2021 117.82 119.40 114.28 115.32 16,514,018 +1.69(+1.49%)
Jul 19, 2021 112.42 114.10 112.22 113.63 10,397,811 -0.81(-0.71%)
Jul 16, 2021 116.17 116.17 114.18 114.44 4,987,876 -1.28(-1.10%)
Jul 15, 2021 114.79 115.72 114.36 115.72 4,417,619 +0.52(+0.45%)
Jul 14, 2021 115.94 115.96 114.46 115.20 5,344,893 -0.38(-0.33%)
Jul 13, 2021 116.10 116.10 115.04 115.58 3,842,134 -0.53(-0.45%)
Jul 12, 2021 116.52 116.96 115.44 116.10 4,056,788 -0.49(-0.42%)
Jul 09, 2021 116.54 116.98 116.04 116.60 4,738,516 +0.64(+0.55%)
Jul 08, 2021 113.52 116.42 113.42 115.96 6,660,031 +0.76(+0.66%)
Jul 07, 2021 114.32 115.62 114.32 115.20 4,926,694 +0.86(+0.75%)
Jul 06, 2021 115.34 115.69 112.96 114.34 9,822,914 -1.02(-0.89%)
Jul 02, 2021 121.04 121.07 114.90 115.36 20,425,076 -5.62(-4.64%)
Jul 01, 2021 121.08 121.53 120.76 120.98 3,260,410 +0.21(+0.17%)
Jun 30, 2021 119.57 121.06 119.23 120.78 3,938,643 +0.86(+0.71%)
Jun 29, 2021 119.68 120.90 119.55 119.92 2,947,611 +0.22(+0.18%)
Jun 28, 2021 121.12 121.36 119.39 119.70 4,718,476 -1.28(-1.06%)
Jun 25, 2021 119.78 121.06 119.42 120.98 4,362,449 +1.15(+0.96%)
Jun 24, 2021 120.12 120.45 119.21 119.83 4,381,007 +0.68(+0.57%)
Jun 23, 2021 120.64 120.70 119.11 119.14 3,886,458 -1.44(-1.20%)
Jun 22, 2021 120.72 120.96 119.75 120.59 2,958,037 -0.24(-0.20%)
Jun 21, 2021 118.73 121.17 118.69 120.83 5,201,547 +2.91(+2.47%)
Jun 18, 2021 119.04 119.20 117.85 117.92 11,113,634 -2.04(-1.70%)
Jun 17, 2021 121.57 121.99 119.70 119.96 5,300,324 -1.84(-1.51%)
Jun 16, 2021 123.39 123.39 121.29 121.80 4,708,144 -1.26(-1.02%)
Jun 15, 2021 123.46 123.51 122.43 123.06 3,050,129 -0.55(-0.45%)
Jun 14, 2021 124.30 124.42 122.48 123.61 4,059,544 -1.03(-0.83%)
Jun 11, 2021 123.94 125.11 123.89 124.64 4,173,182 +0.61(+0.49%)
Jun 10, 2021 124.80 125.92 123.39 124.03 5,774,845 -0.11(-0.09%)
Jun 09, 2021 122.79 124.47 122.61 124.14 6,436,216 +1.32(+1.07%)
Jun 08, 2021 122.04 123.75 122.04 122.82 6,165,716 +0.87(+0.71%)
Jun 07, 2021 121.57 122.55 121.25 121.95 4,202,390 +0.49(+0.41%)
Jun 04, 2021 120.29 121.57 120.09 121.46 3,784,328 +1.54(+1.28%)
Jun 03, 2021 119.39 120.19 118.67 119.92 5,013,643 -0.14(-0.12%)
Jun 02, 2021 119.15 120.08 118.73 120.06 3,380,312 +1.26(+1.06%)
Jun 01, 2021 119.47 120.15 118.44 118.80 2,933,715 +0.37(+0.31%)
May 28, 2021 118.81 118.91 118.22 118.43 3,076,603 -0.07(-0.06%)
May 27, 2021 118.49 119.28 118.34 118.49 6,833,089 +0.36(+0.31%)
May 26, 2021 118.23 118.63 117.86 118.13 3,742,213 -0.34(-0.28%)
May 25, 2021 119.40 119.47 117.98 118.47 4,778,812 -0.77(-0.64%)
May 24, 2021 119.52 119.79 118.79 119.23 4,001,803 -0.02(-0.01%)
May 21, 2021 118.87 120.04 118.87 119.25 4,895,601 +0.71(+0.60%)
May 20, 2021 117.92 119.39 117.13 118.54 4,992,049 +0.57(+0.48%)
May 19, 2021 117.26 117.98 116.10 117.97 5,221,149 -0.59(-0.50%)
May 18, 2021 119.28 119.71 118.01 118.57 4,641,329 -0.99(-0.83%)
May 17, 2021 119.00 120.12 118.91 119.56 5,188,873 +0.35(+0.30%)
May 14, 2021 119.56 120.03 118.61 119.20 3,334,734 +0.42(+0.35%)
May 13, 2021 116.54 119.38 116.40 118.78 5,578,572 +2.36(+2.03%)
May 12, 2021 118.51 118.77 116.28 116.42 7,232,572 -2.41(-2.02%)
May 11, 2021 119.46 119.62 117.73 118.82 8,648,191 -1.61(-1.33%)
May 10, 2021 120.12 122.25 120.12 120.43 8,465,117 +0.59(+0.49%)
May 07, 2021 120.22 120.41 119.11 119.84 8,500,793 -1.15(-0.95%)
May 06, 2021 118.42 121.07 118.35 120.99 9,199,411 +2.61(+2.20%)
May 05, 2021 118.83 119.02 117.68 118.38 6,134,133 -0.43(-0.36%)
May 04, 2021 117.72 119.50 117.66 118.81 7,789,265 +0.81(+0.69%)
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.