Indicators

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	159.28	159.70	158.39	159.09	2,597,023	-0.19(-0.12%)
Dec 28, 2023	159.49	159.49	158.94	159.28	2,128,815	+0.28(+0.18%)
Dec 27, 2023	158.69	159.18	158.24	159.00	3,325,536	+0.24(+0.15%)
Dec 26, 2023	157.80	158.85	157.63	158.76	1,821,065	+1.04(+0.66%)
Dec 22, 2023	156.71	157.98	156.61	157.72	2,511,232	+1.32(+0.85%)
Dec 21, 2023	156.21	156.69	155.18	156.39	3,066,654	+0.71(+0.46%)
Dec 20, 2023	156.89	157.39	155.65	155.68	4,955,824	-1.47(-0.93%)
Dec 19, 2023	157.39	157.85	156.92	157.15	3,868,959	-1.15(-0.73%)
Dec 18, 2023	157.80	158.87	157.17	158.30	3,780,451	+0.50(+0.31%)
Dec 15, 2023	157.87	159.61	157.62	157.80	11,340,761	-0.66(-0.42%)
Dec 14, 2023	158.49	159.04	155.78	158.47	6,301,292	-0.69(-0.43%)
Dec 13, 2023	159.89	160.47	158.29	159.16	5,109,519	-1.06(-0.66%)
Dec 12, 2023	158.82	161.80	158.47	160.22	5,440,892	+1.17(+0.73%)
Dec 11, 2023	158.24	159.19	157.53	159.05	6,246,006	+1.51(+0.96%)
Dec 08, 2023	155.63	157.62	155.63	157.54	4,689,279	+1.69(+1.09%)
Dec 07, 2023	156.61	157.06	155.61	155.85	3,767,582	-0.06(-0.04%)
Dec 06, 2023	157.18	157.93	155.65	155.91	3,655,278	-1.08(-0.69%)
Dec 05, 2023	156.37	158.04	156.34	156.99	4,682,471	+0.28(+0.18%)
Dec 04, 2023	155.92	158.35	155.92	156.71	5,938,207	+0.54(+0.34%)

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.