Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 189.34 192.86 188.34 190.47 5,606,684 +1.09(+0.58%)
Jul 30, 2024 189.82 191.10 187.45 189.38 3,090,209 -0.46(-0.24%)
Jul 29, 2024 191.50 191.61 187.54 189.84 3,365,903 -0.25(-0.13%)
Jul 26, 2024 188.86 191.89 187.98 190.09 4,332,442 -0.23(-0.12%)
Jul 25, 2024 185.18 194.56 183.69 190.31 9,609,163 +7.89(+4.33%)
Jul 24, 2024 182.54 183.47 181.56 182.42 7,015,890 -0.08(-0.04%)
Jul 23, 2024 182.76 183.77 181.42 182.50 2,199,083 -0.05(-0.03%)
Jul 22, 2024 181.81 183.37 181.28 182.55 2,510,254 +0.89(+0.49%)
Jul 19, 2024 184.71 185.38 180.37 181.66 3,849,417 -1.95(-1.06%)
Jul 18, 2024 185.02 187.83 183.50 183.61 3,518,173 -2.21(-1.19%)
Jul 17, 2024 183.83 186.31 183.47 185.82 4,261,683 +1.63(+0.88%)
Jul 16, 2024 183.07 184.98 182.92 184.20 3,403,757 +2.91(+1.60%)
Jul 15, 2024 181.79 183.30 181.02 181.29 2,951,383 +0.05(+0.03%)
Jul 12, 2024 177.01 182.56 176.95 181.25 4,827,422 +4.48(+2.54%)
Jul 11, 2024 176.11 177.88 175.09 176.76 2,831,824 +0.47(+0.26%)
Jul 10, 2024 175.07 176.68 172.94 176.30 3,491,865 +1.35(+0.77%)
Jul 09, 2024 176.06 176.16 174.06 174.95 2,534,897 -1.15(-0.65%)
Jul 08, 2024 174.88 177.04 174.48 176.10 2,524,443 +1.61(+0.92%)
Jul 05, 2024 174.22 174.56 172.44 174.49 2,104,216 +0.29(+0.17%)
Jul 03, 2024 176.34 176.34 173.65 174.21 1,663,474 -1.56(-0.89%)
Jul 02, 2024 173.32 175.95 172.81 175.76 2,908,340 +2.18(+1.26%)
Jul 01, 2024 171.95 174.93 171.88 173.58 3,349,742 +2.13(+1.24%)
Jun 28, 2024 169.37 171.96 169.05 171.45 4,230,138 +2.08(+1.23%)
Jun 27, 2024 169.64 171.00 169.00 169.37 2,918,970 -1.01(-0.59%)
Jun 26, 2024 169.79 171.18 168.93 170.38 2,803,270 -0.72(-0.42%)
Jun 25, 2024 173.62 174.23 169.93 171.10 4,153,621 -2.39(-1.38%)
Jun 24, 2024 173.48 176.91 172.64 173.49 4,906,042 +2.53(+1.48%)
Jun 21, 2024 172.46 173.44 169.91 170.97 10,293,168 -1.45(-0.84%)
Jun 20, 2024 172.57 172.77 169.74 172.41 4,782,745 +3.34(+1.98%)
Jun 18, 2024 168.53 169.27 166.92 169.07 3,416,063 +1.04(+0.62%)
Jun 17, 2024 167.30 168.25 166.05 168.03 3,267,826 +0.29(+0.17%)
Jun 14, 2024 166.83 168.00 165.78 167.74 2,802,015 +0.09(+0.05%)
Jun 13, 2024 167.54 168.12 166.88 167.65 3,557,297 +0.12(+0.07%)
Jun 12, 2024 169.86 170.97 166.64 167.53 3,552,853 -0.32(-0.19%)
Jun 11, 2024 168.51 168.53 165.36 167.85 2,976,844 -1.05(-0.62%)
Jun 10, 2024 168.08 169.28 167.42 168.90 3,474,593 +0.37(+0.22%)
Jun 07, 2024 166.72 169.82 166.60 168.54 3,505,894 +1.79(+1.08%)
Jun 06, 2024 165.93 166.98 165.35 166.74 2,226,433 +0.81(+0.49%)
Jun 05, 2024 164.97 166.34 164.34 165.93 3,121,185 +1.56(+0.95%)
Jun 04, 2024 163.17 164.96 162.46 164.37 2,616,787 +0.53(+0.32%)
Jun 03, 2024 165.10 165.33 162.11 163.85 2,799,627 -1.56(-0.94%)
May 31, 2024 164.26 165.52 162.42 165.40 4,950,366 +1.21(+0.74%)
May 30, 2024 164.12 165.28 162.81 164.19 3,886,317 -1.41(-0.85%)
May 29, 2024 166.54 167.17 164.77 165.60 4,239,113 -2.59(-1.54%)
May 28, 2024 168.96 169.60 167.19 168.19 2,652,588 -1.22(-0.72%)
May 24, 2024 169.99 170.52 168.73 169.41 2,610,464 +0.22(+0.13%)
May 23, 2024 173.87 173.94 168.96 169.19 3,370,051 -2.99(-1.74%)
May 22, 2024 171.89 173.47 171.26 172.18 3,322,771 +0.22(+0.13%)
May 21, 2024 168.47 173.45 168.47 171.97 6,516,233 +3.52(+2.09%)
May 20, 2024 167.53 168.69 166.92 168.45 2,749,625 +0.88(+0.53%)
May 17, 2024 167.50 167.64 165.88 167.56 2,982,492 +0.06(+0.04%)
May 16, 2024 166.80 168.16 166.34 167.50 3,525,437 +0.70(+0.42%)
May 15, 2024 166.48 166.89 165.89 166.80 4,506,430 +0.89(+0.54%)
May 14, 2024 166.41 166.67 165.04 165.91 2,623,554 -0.20(-0.12%)
May 13, 2024 166.05 166.60 165.31 166.11 2,435,817 +0.41(+0.25%)
May 10, 2024 165.68 166.61 164.88 165.70 2,275,099 +0.87(+0.53%)
May 09, 2024 166.05 166.10 164.44 164.83 4,303,644 -1.94(-1.17%)
May 08, 2024 164.92 167.12 164.81 166.77 3,583,718 +1.49(+0.90%)
May 07, 2024 165.89 166.17 164.85 165.28 3,214,407 -0.23(-0.14%)
May 06, 2024 163.43 165.56 163.32 165.50 4,301,054 +2.85(+1.75%)
May 03, 2024 161.96 163.54 161.91 162.66 3,464,299 +1.00(+0.62%)
May 02, 2024 161.32 161.84 159.62 161.66 3,904,841 +0.26(+0.16%)
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.