Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 155.53 157.17 155.47 157.13 6,801,406 +2.13(+1.37%)
Nov 29, 2023 154.74 156.09 154.61 155.00 3,601,418 +0.75(+0.49%)
Nov 28, 2023 154.04 154.34 153.46 154.24 2,690,079 +0.08(+0.05%)
Nov 27, 2023 153.59 154.72 153.35 154.16 4,088,948 +0.39(+0.25%)
Nov 24, 2023 153.73 154.00 152.53 153.78 1,815,564 +0.05(+0.03%)
Nov 22, 2023 153.10 154.30 152.77 153.73 3,072,852 +1.21(+0.79%)
Nov 21, 2023 153.20 153.26 152.12 152.52 2,885,154 -0.44(-0.29%)
Nov 20, 2023 151.13 153.28 150.97 152.96 3,691,872 +1.45(+0.96%)
Nov 17, 2023 151.91 152.11 151.08 151.51 4,467,201 -0.17(-0.11%)
Nov 16, 2023 151.62 151.97 150.76 151.68 3,550,301 +0.47(+0.31%)
Nov 15, 2023 149.04 151.84 149.04 151.20 4,673,024 +2.15(+1.44%)
Nov 14, 2023 148.10 149.44 147.70 149.05 4,359,178 +2.29(+1.56%)
Nov 13, 2023 147.12 147.15 146.02 146.76 2,671,313 -0.91(-0.62%)
Nov 10, 2023 146.11 147.82 145.52 147.67 3,208,530 +2.38(+1.64%)
Nov 09, 2023 145.23 145.66 143.97 145.29 3,443,534 +0.25(+0.17%)
Nov 08, 2023 146.24 146.66 144.61 145.05 3,691,903 -0.78(-0.54%)
Nov 07, 2023 146.03 146.27 145.05 145.83 3,622,491 -0.14(-0.09%)
Nov 06, 2023 144.91 146.22 144.87 145.97 4,691,428 +1.05(+0.72%)
Nov 03, 2023 144.48 145.45 144.31 144.92 3,582,676 +0.87(+0.61%)
Nov 02, 2023 142.83 144.14 141.92 144.05 3,982,639 +1.58(+1.11%)
Nov 01, 2023 142.08 143.56 141.54 142.47 4,847,599 +0.75(+0.53%)
Oct 31, 2023 140.12 141.84 139.72 141.73 6,727,365 +1.97(+1.41%)
Oct 30, 2023 140.31 141.59 139.71 139.76 4,290,634 +0.11(+0.08%)
Oct 27, 2023 140.73 141.78 138.85 139.65 5,581,684 -1.22(-0.86%)
Oct 26, 2023 139.34 141.50 138.73 140.86 11,357,142 +6.55(+4.87%)
Oct 25, 2023 134.73 135.70 133.58 134.32 6,601,153 -0.70(-0.52%)
Oct 24, 2023 133.99 135.20 133.31 135.01 3,773,798 +1.38(+1.03%)
Oct 23, 2023 133.88 134.91 133.13 133.63 3,528,385 -0.76(-0.57%)
Oct 20, 2023 135.37 136.46 134.36 134.40 4,965,665 -0.83(-0.62%)
Oct 19, 2023 135.85 136.60 135.15 135.23 5,423,335 -1.92(-1.40%)
Oct 18, 2023 137.18 137.60 136.77 137.15 3,398,451 -0.34(-0.25%)
Oct 17, 2023 134.36 137.79 133.56 137.49 4,254,330 +1.09(+0.80%)
Oct 16, 2023 136.47 136.96 135.73 136.41 3,430,439 +0.74(+0.54%)
Oct 13, 2023 136.95 137.30 135.48 135.67 4,677,799 -2.72(-1.97%)
Oct 12, 2023 139.64 140.05 138.11 138.39 4,001,871 -1.95(-1.39%)
Oct 11, 2023 139.64 140.45 139.28 140.34 2,562,963 +1.10(+0.79%)
Oct 10, 2023 139.73 140.53 138.87 139.25 3,077,554 -0.09(-0.06%)
Oct 09, 2023 139.43 139.53 137.85 139.34 2,402,661 +0.17(+0.12%)
Oct 06, 2023 138.55 140.06 137.29 139.17 3,583,547 +0.50(+0.36%)
Oct 05, 2023 138.06 138.84 137.37 138.67 3,290,078 +0.44(+0.32%)
Oct 04, 2023 137.54 138.36 137.17 138.23 2,691,808 +0.67(+0.48%)
Oct 03, 2023 138.03 138.79 137.18 137.56 3,351,917 -0.40(-0.29%)
Oct 02, 2023 137.22 138.60 137.04 137.96 3,342,951 +0.49(+0.36%)
Sep 29, 2023 139.14 139.27 136.80 137.47 5,837,310 -1.25(-0.90%)
Sep 28, 2023 139.28 139.41 137.38 138.73 5,902,296 -1.56(-1.11%)
Sep 27, 2023 140.78 140.92 138.90 140.29 4,531,268 -0.07(-0.05%)
Sep 26, 2023 142.58 143.22 140.14 140.35 4,923,269 -3.17(-2.21%)
Sep 25, 2023 143.62 143.92 143.31 143.53 2,749,562 -0.42(-0.29%)
Sep 22, 2023 144.44 145.12 143.86 143.95 2,640,721 -0.46(-0.32%)
Sep 21, 2023 146.00 146.24 144.34 144.41 5,046,340 -2.40(-1.63%)
Sep 20, 2023 145.37 148.87 145.15 146.81 9,832,139 +3.24(+2.26%)
Sep 19, 2023 142.08 143.76 141.75 143.57 4,026,528 +1.40(+0.99%)
Sep 18, 2023 142.83 143.53 142.14 142.17 2,559,627 -0.88(-0.62%)
Sep 15, 2023 144.15 144.87 142.60 143.05 6,362,214 -1.33(-0.92%)
Sep 14, 2023 144.41 144.75 143.53 144.38 2,779,154 +0.78(+0.55%)
Sep 13, 2023 143.01 144.02 142.98 143.60 2,681,882 +0.25(+0.17%)
Sep 12, 2023 144.94 145.02 142.86 143.35 4,549,324 -2.04(-1.40%)
Sep 11, 2023 145.58 145.78 144.61 145.39 3,341,004 +0.69(+0.47%)
Sep 08, 2023 144.38 145.60 144.29 144.71 3,799,482 +0.16(+0.11%)
Sep 07, 2023 145.15 145.78 144.43 144.55 3,401,529 -0.53(-0.36%)
Sep 06, 2023 144.69 145.34 144.16 145.08 2,992,258 -0.07(-0.05%)
Sep 05, 2023 144.93 146.00 144.60 145.15 3,806,125 +0.19(+0.13%)
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.