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 (%)
Sep 30, 2021 116.61 117.09 115.36 115.72 6,995,326 -0.21(-0.18%)
Sep 29, 2021 114.72 116.56 113.65 115.93 4,533,135 +1.42(+1.24%)
Sep 28, 2021 115.92 116.36 114.29 114.51 5,179,287 -0.91(-0.79%)
Sep 27, 2021 114.92 115.84 114.52 115.42 3,969,190 +0.89(+0.78%)
Sep 24, 2021 114.14 115.35 113.91 114.52 3,558,864 +0.63(+0.56%)
Sep 23, 2021 112.66 114.47 112.47 113.89 3,616,808 +1.75(+1.56%)
Sep 22, 2021 111.38 112.76 111.18 112.14 4,324,726 +1.38(+1.25%)
Sep 21, 2021 112.54 112.99 110.73 110.76 4,886,392 -1.12(-1.00%)
Sep 20, 2021 111.53 112.60 110.60 111.88 5,725,905 -0.77(-0.68%)
Sep 17, 2021 113.08 113.22 112.49 112.64 6,763,191 -1.00(-0.88%)
Sep 16, 2021 114.35 114.91 113.04 113.64 3,174,123 -0.64(-0.56%)
Sep 15, 2021 113.47 114.78 113.01 114.28 3,906,930 +0.82(+0.72%)
Sep 14, 2021 115.28 115.42 112.73 113.47 5,347,225 -1.61(-1.40%)
Sep 13, 2021 115.28 115.77 114.54 115.07 4,975,281 +0.94(+0.82%)
Sep 10, 2021 115.63 116.09 114.12 114.13 4,779,296 -0.60(-0.52%)
Sep 09, 2021 114.82 115.75 114.58 114.73 4,211,900 -0.78(-0.67%)
Sep 08, 2021 115.06 115.86 114.62 115.51 3,585,078 +0.51(+0.44%)
Sep 07, 2021 116.32 116.44 114.75 115.00 3,943,901 -1.27(-1.09%)
Sep 03, 2021 116.35 117.01 116.03 116.27 2,310,085 -0.36(-0.31%)
Sep 02, 2021 116.38 116.66 115.81 116.62 3,260,103 +0.59(+0.51%)
Sep 01, 2021 116.60 116.67 115.94 116.03 2,970,381 -0.87(-0.74%)
Aug 31, 2021 116.23 117.40 115.74 116.90 5,083,467 +1.14(+0.99%)
Aug 30, 2021 116.20 116.52 115.63 115.76 2,396,147 -0.37(-0.32%)
Aug 27, 2021 115.54 116.27 115.28 116.12 2,952,884 +0.52(+0.45%)
Aug 26, 2021 116.59 117.28 115.54 115.60 2,999,896 -0.90(-0.77%)
Aug 25, 2021 116.55 117.28 116.17 116.50 2,415,788 +0.02(+0.01%)
Aug 24, 2021 116.43 116.81 116.05 116.48 2,839,400 +0.18(+0.16%)
Aug 23, 2021 116.30 116.74 115.61 116.30 3,648,226 +0.42(+0.37%)
Aug 20, 2021 114.73 116.10 114.34 115.87 3,191,985 +0.91(+0.79%)
Aug 19, 2021 115.52 116.16 114.29 114.97 4,993,304 -1.21(-1.04%)
Aug 18, 2021 118.01 118.21 116.11 116.17 4,214,266 -2.46(-2.07%)
Aug 17, 2021 119.11 119.25 117.52 118.63 3,690,509 -0.97(-0.81%)
Aug 16, 2021 119.31 119.73 118.47 119.61 3,344,612 +0.34(+0.29%)
Aug 13, 2021 118.81 119.60 118.65 119.26 2,293,552 +0.09(+0.08%)
Aug 12, 2021 118.50 119.24 118.34 119.17 2,508,363 +0.78(+0.66%)
Aug 11, 2021 118.10 118.92 117.86 118.39 5,114,096 +0.62(+0.53%)
Aug 10, 2021 117.62 118.12 116.90 117.76 6,361,798 +0.11(+0.09%)
Aug 09, 2021 118.45 118.69 117.42 117.66 6,014,167 -1.06(-0.89%)
Aug 06, 2021 117.82 118.96 117.73 118.72 4,644,788 +1.09(+0.92%)
Aug 05, 2021 117.84 118.16 117.17 117.63 3,346,511 +0.01(+0.01%)
Aug 04, 2021 118.48 118.79 117.38 117.62 3,434,967 -1.08(-0.91%)
Aug 03, 2021 116.91 119.22 116.70 118.70 4,957,359 +2.18(+1.87%)
Aug 02, 2021 116.54 117.87 116.19 116.52 3,555,499 +0.38(+0.33%)
Jul 30, 2021 116.60 116.87 116.00 116.14 4,291,248 -0.80(-0.68%)
Jul 29, 2021 117.27 117.78 116.66 116.94 3,240,289 +0.13(+0.11%)
Jul 28, 2021 117.83 117.90 116.70 116.80 3,087,809 -0.81(-0.69%)
Jul 27, 2021 117.43 118.34 116.66 117.61 3,807,253 -0.02(-0.01%)
Jul 26, 2021 116.49 117.82 116.28 117.63 5,154,746 +1.18(+1.01%)
Jul 23, 2021 116.14 116.75 115.62 116.45 5,430,495 +0.52(+0.45%)
Jul 22, 2021 116.71 116.84 115.68 115.93 4,021,460 -0.49(-0.42%)
Jul 21, 2021 115.32 116.49 115.06 116.42 5,830,045 +1.10(+0.95%)
Jul 20, 2021 117.82 119.40 114.28 115.32 16,514,018 +1.69(+1.49%)
Jul 19, 2021 112.42 114.10 112.22 113.63 10,397,811 -0.81(-0.71%)
Jul 16, 2021 116.17 116.17 114.18 114.44 4,987,876 -1.28(-1.10%)
Jul 15, 2021 114.79 115.72 114.36 115.72 4,417,619 +0.52(+0.45%)
Jul 14, 2021 115.94 115.96 114.46 115.20 5,344,893 -0.38(-0.33%)
Jul 13, 2021 116.10 116.10 115.04 115.58 3,842,134 -0.53(-0.45%)
Jul 12, 2021 116.52 116.96 115.44 116.10 4,056,788 -0.49(-0.42%)
Jul 09, 2021 116.54 116.98 116.04 116.60 4,738,516 +0.64(+0.55%)
Jul 08, 2021 113.52 116.42 113.42 115.96 6,660,031 +0.76(+0.66%)
Jul 07, 2021 114.32 115.62 114.32 115.20 4,926,694 +0.86(+0.75%)
Jul 06, 2021 115.34 115.69 112.96 114.34 9,822,914 -1.02(-0.89%)
Jul 02, 2021 121.04 121.07 114.90 115.36 20,425,076 -5.62(-4.64%)
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.