Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 116.80 117.84 116.16 116.18 4,782,913 -1.89(-1.60%)
Mar 30, 2022 117.96 118.91 117.40 118.06 2,934,692 +0.17(+0.14%)
Mar 29, 2022 117.98 118.70 116.55 117.89 6,481,028 +0.42(+0.36%)
Mar 28, 2022 116.89 117.50 115.80 117.47 2,779,030 +0.11(+0.09%)
Mar 25, 2022 115.71 117.41 115.54 117.37 3,952,530 +1.88(+1.63%)
Mar 24, 2022 114.67 115.60 114.19 115.49 3,321,519 +0.85(+0.74%)
Mar 23, 2022 115.34 115.55 114.60 114.64 3,272,474 -0.68(-0.59%)
Mar 22, 2022 114.82 115.53 114.24 115.32 3,018,952 +0.86(+0.75%)
Mar 21, 2022 115.27 115.93 113.84 114.46 3,787,538 -0.59(-0.51%)
Mar 18, 2022 113.82 115.20 112.92 115.05 8,355,581 +0.72(+0.63%)
Mar 17, 2022 113.57 114.63 113.06 114.34 4,109,354 +0.82(+0.72%)
Mar 16, 2022 113.03 113.73 111.43 113.52 4,802,011 +1.25(+1.11%)
Mar 15, 2022 110.80 112.53 110.10 112.26 4,496,824 +1.52(+1.37%)
Mar 14, 2022 111.20 111.84 109.62 110.75 3,681,218 -0.02(-0.02%)
Mar 11, 2022 111.69 113.27 110.72 110.76 4,610,458 -0.35(-0.31%)
Mar 10, 2022 112.36 110.02 111.11 5,960,303 -1.67(-1.48%)
Mar 09, 2022 113.85 114.46 112.51 112.78 4,923,281 +0.48(+0.43%)
Mar 08, 2022 113.14 114.68 111.53 112.30 5,461,724 -0.35(-0.31%)
Mar 07, 2022 113.01 114.29 112.25 112.65 5,646,828 -0.49(-0.43%)
Mar 04, 2022 111.16 113.79 110.99 113.14 4,927,489 +0.62(+0.55%)
Mar 03, 2022 111.66 113.18 111.01 112.52 5,820,463 +1.85(+1.67%)
Mar 02, 2022 109.54 111.37 108.83 110.67 5,473,651 +2.24(+2.07%)
Mar 01, 2022 109.61 110.25 107.85 108.43 5,453,466 -1.04(-0.95%)
Feb 28, 2022 109.20 110.25 108.15 109.47 7,560,086 -1.49(-1.34%)
Feb 25, 2022 109.06 111.03 109.16 110.96 4,992,395 +1.97(+1.81%)
Feb 24, 2022 107.22 109.10 106.16 108.98 7,343,147 -0.09(-0.08%)
Feb 23, 2022 111.14 111.42 108.90 109.08 4,573,496 -1.65(-1.49%)
Feb 22, 2022 110.98 111.69 109.62 110.73 5,981,853 -0.38(-0.35%)
Feb 18, 2022 111.11 0 -0.55(-0.50%)
Feb 17, 2022 114.42 114.82 111.56 111.67 7,605,186 -3.76(-3.26%)
Feb 16, 2022 115.67 116.55 114.61 115.43 5,454,900 -0.68(-0.58%)
Feb 15, 2022 116.73 117.66 115.81 116.11 4,917,521 -0.19(-0.16%)
Feb 14, 2022 118.47 118.53 115.33 116.29 5,981,057 -2.27(-1.91%)
Feb 11, 2022 119.64 120.37 118.29 118.56 4,673,721 -0.74(-0.62%)
Feb 10, 2022 121.05 122.02 118.99 119.31 6,680,843 -2.35(-1.93%)
Feb 09, 2022 121.70 122.15 120.81 121.66 6,108,725 +0.68(+0.56%)
Feb 08, 2022 121.16 121.42 119.88 120.98 4,735,886 -0.19(-0.16%)
Feb 07, 2022 121.36 121.68 120.31 121.17 4,261,166 +0.08(+0.07%)
Feb 04, 2022 121.72 122.56 120.27 121.09 4,691,387 -0.56(-0.46%)
Feb 03, 2022 120.96 122.51 121.65 6,909,137 +0.47(+0.39%)
Feb 02, 2022 119.81 121.45 119.42 121.18 6,064,443 +1.52(+1.27%)
Feb 01, 2022 118.10 120.04 116.98 119.66 7,023,845 +1.73(+1.47%)
Jan 31, 2022 118.39 117.93 6,633,773 -0.82(-0.69%)
Jan 28, 2022 117.59 118.78 116.36 118.75 6,197,152 +1.75(+1.49%)
Jan 27, 2022 118.01 118.97 116.61 117.00 6,226,397 -1.54(-1.30%)
Jan 26, 2022 120.49 121.02 117.57 118.54 9,435,161 -1.62(-1.35%)
Jan 25, 2022 114.02 121.03 113.28 120.16 22,315,186 +6.43(+5.65%)
Jan 24, 2022 113.00 114.03 109.65 113.74 15,303,756 -0.47(-0.41%)
Jan 21, 2022 116.23 116.43 114.13 114.20 6,690,363 -1.30(-1.12%)
Jan 20, 2022 115.89 117.32 115.28 115.50 5,977,458 -0.67(-0.58%)
Jan 19, 2022 117.34 118.22 116.10 116.17 4,645,392 -1.20(-1.02%)
Jan 18, 2022 117.38 118.21 116.35 117.37 5,942,594 -1.12(-0.95%)
Jan 14, 2022 118.50 0 -0.48(-0.41%)
Jan 13, 2022 118.22 120.12 118.22 118.98 5,512,751 +1.03(+0.88%)
Jan 12, 2022 117.65 118.72 115.99 117.95 6,061,257 +0.64(+0.54%)
Jan 11, 2022 115.24 117.65 112.98 117.31 12,575,346 -1.91(-1.60%)
Jan 10, 2022 118.72 120.25 117.76 119.22 6,152,162 +0.18(+0.15%)
Jan 07, 2022 119.10 119.78 117.88 119.04 5,932,805 -0.45(-0.38%)
Jan 06, 2022 122.02 122.20 116.99 119.49 11,218,312 -2.54(-2.08%)
Jan 05, 2022 122.11 125.55 121.73 122.03 10,135,350 +0.18(+0.14%)
Jan 04, 2022 120.16 123.56 119.99 121.86 8,267,348 +1.75(+1.46%)
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.