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 (%)
Feb 28, 2023 122.47 122.52 121.14 121.29 5,481,369 -1.12(-0.91%)
Feb 27, 2023 123.28 123.70 122.07 122.41 2,943,168 -0.08(-0.06%)
Feb 24, 2023 121.59 122.58 121.22 122.48 3,214,994 -0.21(-0.17%)
Feb 23, 2023 123.36 123.55 120.88 122.69 3,970,587 -0.17(-0.14%)
Feb 22, 2023 123.73 123.82 122.22 122.86 3,410,953 -0.69(-0.56%)
Feb 21, 2023 125.70 126.06 123.51 123.55 4,537,554 -3.11(-2.45%)
Feb 17, 2023 126.17 127.18 125.60 126.66 3,694,994 +0.02(+0.02%)
Feb 16, 2023 127.17 127.55 126.26 126.64 3,160,769 -1.31(-1.03%)
Feb 15, 2023 126.83 128.00 126.71 127.95 2,714,831 +0.37(+0.29%)
Feb 14, 2023 128.56 128.74 126.69 127.59 3,413,170 -1.26(-0.98%)
Feb 13, 2023 127.58 128.88 127.44 128.84 4,690,991 +1.64(+1.29%)
Feb 10, 2023 125.50 127.36 125.23 127.20 5,382,988 +1.73(+1.38%)
Feb 09, 2023 126.63 127.33 125.08 125.47 4,175,983 -0.54(-0.43%)
Feb 08, 2023 125.76 126.72 125.25 126.01 4,954,451 +0.13(+0.10%)
Feb 07, 2023 125.72 126.40 124.59 125.88 4,032,362 -0.31(-0.25%)
Feb 06, 2023 125.87 126.33 125.06 126.20 5,223,843 -0.70(-0.55%)
Feb 03, 2023 126.36 126.91 125.59 126.90 4,052,823 +0.51(+0.40%)
Feb 02, 2023 125.99 126.70 124.97 126.39 6,587,926 +1.20(+0.96%)
Feb 01, 2023 124.63 125.84 123.06 125.19 5,853,718 +0.33(+0.27%)
Jan 31, 2023 125.57 125.71 123.95 124.85 7,773,420 -0.53(-0.42%)
Jan 30, 2023 124.47 126.13 124.16 125.38 5,798,691 +0.84(+0.68%)
Jan 27, 2023 124.58 125.56 123.96 124.54 8,787,385 -0.06(-0.04%)
Jan 26, 2023 127.45 128.13 123.23 124.59 18,928,468 -5.85(-4.48%)
Jan 25, 2023 130.17 130.69 129.14 130.44 7,875,336 -0.68(-0.52%)
Jan 24, 2023 130.90 132.28 129.74 131.12 4,752,606 -0.34(-0.26%)
Jan 23, 2023 131.03 132.50 130.72 131.46 6,364,373 +0.61(+0.47%)
Jan 20, 2023 131.28 131.46 130.21 130.85 8,042,961 +0.54(+0.41%)
Jan 19, 2023 129.74 131.80 129.69 130.31 5,214,383 +0.20(+0.15%)
Jan 18, 2023 133.81 134.07 129.95 130.12 7,000,649 -4.43(-3.29%)
Jan 17, 2023 135.69 136.39 134.38 134.55 3,222,499 -0.65(-0.48%)
Jan 13, 2023 133.50 135.39 133.45 135.19 2,650,163 +0.31(+0.23%)
Jan 12, 2023 134.26 135.91 133.93 134.88 2,930,789 +0.27(+0.20%)
Jan 11, 2023 134.37 134.86 132.93 134.61 3,527,278 +0.43(+0.32%)
Jan 10, 2023 133.08 134.23 132.42 134.19 2,322,384 +1.16(+0.87%)
Jan 09, 2023 133.52 134.81 132.89 133.03 4,303,163 -0.14(-0.10%)
Jan 06, 2023 131.94 133.68 131.20 133.17 3,856,781 +2.40(+1.84%)
Jan 05, 2023 132.00 132.05 129.75 130.77 3,092,914 -1.38(-1.04%)
Jan 04, 2023 131.66 133.09 131.00 132.15 4,174,936 +0.97(+0.74%)
Jan 03, 2023 130.76 131.50 130.18 131.17 3,602,756 +0.61(+0.47%)
Dec 30, 2022 130.24 130.57 129.23 130.56 3,084,205 -0.16(-0.12%)
Dec 29, 2022 130.28 131.83 130.21 130.72 2,520,909 +0.96(+0.74%)
Dec 28, 2022 131.96 132.34 129.69 129.76 2,740,403 -2.22(-1.69%)
Dec 27, 2022 131.34 132.26 130.88 131.98 2,959,345 +0.71(+0.54%)
Dec 23, 2022 130.28 131.46 129.37 131.27 2,258,262 +0.71(+0.55%)
Dec 22, 2022 130.62 130.62 128.46 130.55 3,601,034 -1.17(-0.89%)
Dec 21, 2022 131.44 132.60 130.64 131.72 4,092,984 +0.80(+0.61%)
Dec 20, 2022 128.66 131.06 128.20 130.92 5,563,894 +2.23(+1.74%)
Dec 19, 2022 129.88 130.15 127.14 128.69 5,699,289 -1.19(-0.92%)
Dec 16, 2022 130.90 131.51 128.78 129.88 10,612,434 -2.04(-1.55%)
Dec 15, 2022 137.63 138.06 131.20 131.92 7,215,949 -6.95(-5.00%)
Dec 14, 2022 139.44 140.77 137.57 138.87 4,538,357 -0.66(-0.47%)
Dec 13, 2022 139.35 141.98 138.96 139.53 9,508,659 +1.26(+0.91%)
Dec 12, 2022 136.98 138.27 136.17 138.27 4,350,937 +2.00(+1.47%)
Dec 09, 2022 136.59 137.47 136.20 136.27 3,288,770 -0.68(-0.49%)
Dec 08, 2022 137.06 138.22 136.56 136.95 2,876,543 +0.47(+0.35%)
Dec 07, 2022 136.53 137.25 135.57 136.47 4,284,124 -0.21(-0.16%)
Dec 06, 2022 136.50 136.97 135.95 136.69 3,072,099 +0.08(+0.06%)
Dec 05, 2022 137.09 138.01 136.04 136.60 3,005,244 -1.17(-0.85%)
Dec 02, 2022 137.27 138.23 136.90 137.77 3,129,402 -0.46(-0.33%)
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.