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 (%)
Apr 29, 2022	120.74	121.12	117.95	118.14	5,703,839	-3.15(-2.60%)
Apr 28, 2022	122.28	122.41	120.46	121.29	5,009,462	+0.61(+0.50%)
Apr 27, 2022	121.33	122.52	120.30	120.68	4,888,264	-1.01(-0.83%)
Apr 26, 2022	124.20	124.98	121.67	121.69	5,545,888	-2.60(-2.09%)
Apr 25, 2022	122.94	124.78	120.80	124.29	6,431,200	+0.76(+0.62%)
Apr 22, 2022	124.83	125.49	122.73	123.53	7,284,088	-1.43(-1.14%)
Apr 21, 2022	123.51	126.78	122.73	124.96	11,099,283	+1.37(+1.11%)
Apr 20, 2022	120.63	124.70	119.18	123.59	19,958,426	+8.19(+7.10%)
Apr 19, 2022	112.66	115.62	112.59	115.40	8,902,057	+2.66(+2.36%)
Apr 18, 2022	113.12	113.83	112.17	112.74	5,464,021	-0.35(-0.31%)
Apr 14, 2022	115.20	116.68	112.93	113.09	7,144,844	+0.38(+0.33%)
Apr 13, 2022	112.26	113.19	111.61	112.71	3,422,739	+0.14(+0.13%)
Apr 12, 2022	112.96	113.78	112.21	112.57	3,011,314	-0.35(-0.31%)
Apr 11, 2022	114.33	114.53	112.75	112.92	3,601,353	-1.22(-1.06%)
Apr 08, 2022	114.38	115.07	113.72	114.13	3,517,813	-0.73(-0.64%)
Apr 07, 2022	115.15	115.49	113.24	114.86	3,958,834	-0.75(-0.65%)
Apr 06, 2022	114.18	115.73	113.70	115.61	4,429,115	+0.45(+0.39%)
Apr 05, 2022	116.03	117.26	114.96	115.17	3,476,853	-1.23(-1.06%)
Apr 04, 2022	116.39	116.56	115.20	116.40	3,145,310	+0.11(+0.09%)

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.