Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 121.75 123.26 121.40 122.98 3,868,073 +0.87(+0.71%)
Jun 29, 2021 121.86 123.11 121.73 122.11 2,894,798 +0.22(+0.18%)
Jun 28, 2021 123.33 123.57 121.57 121.89 4,633,933 -1.30(-1.06%)
Jun 25, 2021 121.96 123.26 121.60 123.19 4,284,286 +1.17(+0.96%)
Jun 24, 2021 122.32 122.64 121.39 122.01 4,302,511 +0.70(+0.57%)
Jun 23, 2021 122.84 122.90 121.28 121.32 3,816,823 -1.47(-1.20%)
Jun 22, 2021 122.92 123.16 121.94 122.79 2,905,037 -0.24(-0.20%)
Jun 21, 2021 120.90 123.38 120.86 123.03 5,108,349 +2.96(+2.47%)
Jun 18, 2021 121.21 121.38 120.00 120.07 10,914,507 -2.08(-1.70%)
Jun 17, 2021 123.78 124.21 121.88 122.15 5,205,356 -1.87(-1.51%)
Jun 16, 2021 125.64 125.64 123.51 124.02 4,623,787 -1.28(-1.02%)
Jun 15, 2021 125.71 125.76 124.67 125.30 2,995,478 -0.56(-0.45%)
Jun 14, 2021 126.57 126.69 124.71 125.86 3,986,808 -1.05(-0.83%)
Jun 11, 2021 126.20 127.39 126.15 126.91 4,098,410 +0.62(+0.49%)
Jun 10, 2021 127.07 128.22 125.64 126.29 5,671,375 -0.11(-0.09%)
Jun 09, 2021 125.03 126.74 124.85 126.40 6,320,896 +1.34(+1.07%)
Jun 08, 2021 124.26 126.01 124.26 125.06 6,055,243 +0.88(+0.71%)
Jun 07, 2021 123.78 124.78 123.47 124.18 4,127,094 +0.50(+0.41%)
Jun 04, 2021 122.48 123.78 122.28 123.67 3,716,522 +1.57(+1.28%)
Jun 03, 2021 121.57 122.38 120.84 122.11 4,923,812 -0.14(-0.12%)
Jun 02, 2021 121.33 122.27 120.90 122.25 3,319,746 +1.28(+1.06%)
Jun 01, 2021 121.64 122.34 120.60 120.97 2,881,151 +0.38(+0.31%)
May 28, 2021 120.98 121.08 120.37 120.59 3,021,478 -0.07(-0.06%)
May 27, 2021 120.66 121.45 120.50 120.66 6,710,658 +0.37(+0.31%)
May 26, 2021 120.39 120.80 120.01 120.29 3,675,163 -0.34(-0.29%)
May 25, 2021 121.58 121.64 120.14 120.63 4,693,189 -0.78(-0.64%)
May 24, 2021 121.69 121.97 120.96 121.41 3,930,102 -0.02(-0.01%)
May 21, 2021 121.04 122.23 121.04 121.43 4,807,885 +0.72(+0.60%)
May 20, 2021 120.07 121.57 119.26 120.70 4,902,605 +0.58(+0.48%)
May 19, 2021 119.40 120.14 118.22 120.13 5,127,600 -0.60(-0.50%)
May 18, 2021 121.46 121.90 120.16 120.73 4,558,169 -1.01(-0.83%)
May 17, 2021 121.17 122.32 121.08 121.74 5,095,902 +0.36(+0.30%)
May 14, 2021 121.74 122.22 120.77 121.38 3,274,984 +0.43(+0.35%)
May 13, 2021 118.67 121.56 118.52 120.95 5,478,619 +2.41(+2.03%)
May 12, 2021 120.67 120.93 118.41 118.54 7,102,984 -2.45(-2.02%)
May 11, 2021 121.64 121.80 119.88 120.99 8,493,238 -1.64(-1.33%)
May 10, 2021 122.32 124.48 122.32 122.63 8,313,445 +0.59(+0.49%)
May 07, 2021 122.42 122.60 121.28 122.03 8,348,481 -1.11(-0.90%)
May 06, 2021 120.52 123.22 120.45 123.14 9,039,020 +2.66(+2.20%)
May 05, 2021 120.94 121.13 119.77 120.48 6,027,185 -0.44(-0.36%)
May 04, 2021 119.81 121.62 119.75 120.92 7,653,459 +0.83(+0.69%)
May 03, 2021 119.31 120.92 119.10 120.09 6,909,967 +2.38(+2.02%)
Apr 30, 2021 119.22 119.33 116.61 117.71 10,693,648 -1.96(-1.64%)
Apr 29, 2021 119.58 123.40 118.62 119.67 5,246,310 +1.03(+0.87%)
Apr 28, 2021 118.58 118.97 117.89 118.64 4,541,509 +0.82(+0.70%)
Apr 27, 2021 117.56 118.28 116.78 117.82 4,680,020 +0.36(+0.31%)
Apr 26, 2021 118.16 119.16 117.38 117.45 5,676,871 -0.71(-0.60%)
Apr 23, 2021 117.24 119.15 116.94 118.17 5,492,244 +0.95(+0.81%)
Apr 22, 2021 119.22 120.08 116.98 117.21 8,557,489 -1.88(-1.58%)
Apr 21, 2021 114.54 119.25 114.25 119.10 14,352,032 +4.47(+3.90%)
Apr 20, 2021 113.72 115.96 113.42 114.63 18,655,144 +4.18(+3.79%)
Apr 19, 2021 110.84 111.03 110.00 110.44 9,846,262 -0.39(-0.35%)
Apr 16, 2021 110.34 111.26 110.30 110.83 6,378,149 +0.84(+0.76%)
Apr 15, 2021 110.58 111.07 109.70 110.00 4,681,272 -0.04(-0.04%)
Apr 14, 2021 108.93 110.16 108.29 110.04 7,072,054 +1.20(+1.11%)
Apr 13, 2021 110.34 110.86 108.17 108.83 9,681,035 -2.83(-2.53%)
Apr 12, 2021 112.02 112.31 111.05 111.66 4,524,156 -0.95(-0.84%)
Apr 09, 2021 111.90 112.62 111.76 112.61 3,644,742 +0.51(+0.45%)
Apr 08, 2021 111.65 112.53 111.31 112.10 4,922,409 +0.16(+0.14%)
Apr 07, 2021 111.04 111.95 110.99 111.95 3,587,072 +0.59(+0.53%)
Apr 06, 2021 112.48 112.53 111.25 111.36 4,363,365 -1.42(-1.26%)
Apr 05, 2021 110.88 113.41 110.68 112.78 6,594,879 +2.24(+2.03%)
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.