Skip to main content

International Business Machines (NY: IBM )

184.87 +1.62 (+0.88%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 186.33 187.00 181.95 183.25 3,816,041 -1.97(-1.06%)
Jul 18, 2024 186.64 189.47 185.10 185.22 3,487,669 -2.23(-1.19%)
Jul 17, 2024 185.44 187.94 185.07 187.45 4,224,733 +1.64(+0.88%)
Jul 16, 2024 184.67 186.60 184.52 185.81 3,374,245 +2.93(+1.60%)
Jul 15, 2024 183.38 184.90 182.60 182.88 2,925,794 +0.05(+0.03%)
Jul 12, 2024 178.56 184.16 178.50 182.83 4,785,567 +4.52(+2.53%)
Jul 11, 2024 177.65 179.44 176.62 178.31 2,807,271 +0.47(+0.26%)
Jul 10, 2024 176.60 178.22 174.45 177.84 3,461,590 +1.36(+0.77%)
Jul 09, 2024 177.60 177.70 175.58 176.48 2,512,919 -1.16(-0.65%)
Jul 08, 2024 176.41 178.59 176.01 177.64 2,502,555 +1.62(+0.92%)
Jul 05, 2024 175.74 176.09 173.95 176.02 2,085,972 +0.29(+0.17%)
Jul 03, 2024 177.88 177.98 175.17 175.73 1,649,051 -1.57(-0.89%)
Jul 02, 2024 174.84 177.49 174.32 177.30 2,883,124 +2.20(+1.26%)
Jul 01, 2024 173.45 176.46 173.38 175.10 3,320,699 +2.15(+1.24%)
Jun 28, 2024 170.85 173.46 170.53 172.95 4,193,461 +2.10(+1.23%)
Jun 27, 2024 171.12 172.50 170.48 170.85 2,893,662 -1.02(-0.59%)
Jun 26, 2024 171.28 172.68 170.41 171.87 2,778,965 -0.73(-0.42%)
Jun 25, 2024 175.14 175.75 171.42 172.60 4,117,608 -2.41(-1.38%)
Jun 24, 2024 175.00 178.46 174.15 175.01 4,863,505 +2.55(+1.48%)
Jun 21, 2024 173.97 174.96 171.40 172.46 10,203,922 -1.46(-0.84%)
Jun 20, 2024 174.08 174.28 171.22 173.92 4,741,277 +3.37(+1.98%)
Jun 18, 2024 170.00 170.75 168.38 170.55 3,386,445 +1.05(+0.62%)
Jun 17, 2024 168.76 169.72 167.50 169.50 3,239,493 +0.29(+0.17%)
Jun 14, 2024 168.29 169.47 167.23 169.21 2,777,721 +0.09(+0.05%)
Jun 13, 2024 169.01 169.59 168.34 169.12 3,526,454 +0.12(+0.07%)
Jun 12, 2024 171.35 172.47 168.10 169.00 3,522,049 -0.32(-0.19%)
Jun 11, 2024 169.98 170.00 166.81 169.32 2,951,034 -1.06(-0.62%)
Jun 10, 2024 169.55 170.76 168.88 170.38 3,444,467 +0.37(+0.22%)
Jun 07, 2024 168.18 171.31 168.06 170.01 3,475,497 +1.81(+1.08%)
Jun 06, 2024 167.38 168.44 166.80 168.20 2,207,129 +0.82(+0.49%)
Jun 05, 2024 166.41 167.79 165.78 167.38 3,094,123 +1.57(+0.95%)
Jun 04, 2024 164.60 166.40 163.88 165.81 2,594,099 +0.53(+0.32%)
Jun 03, 2024 166.54 166.78 163.53 165.28 2,775,354 -1.57(-0.94%)
May 31, 2024 165.70 166.97 163.84 166.85 4,907,445 +1.22(+0.74%)
May 30, 2024 165.56 166.73 164.23 165.63 3,852,621 -1.42(-0.85%)
May 29, 2024 168.00 168.63 166.21 167.05 4,202,358 -2.61(-1.54%)
May 28, 2024 170.44 171.09 168.65 169.66 2,629,589 -1.23(-0.72%)
May 24, 2024 171.48 172.01 170.21 170.89 2,587,831 +0.22(+0.13%)
May 23, 2024 175.39 175.46 170.44 170.67 3,340,832 -3.02(-1.74%)
May 22, 2024 173.39 174.99 172.76 173.69 3,293,962 +0.22(+0.13%)
May 21, 2024 169.94 174.97 169.94 173.47 6,459,735 +3.55(+2.09%)
May 20, 2024 169.00 170.16 168.38 169.92 2,725,785 +0.89(+0.53%)
May 17, 2024 168.97 169.11 167.33 169.03 2,956,633 +0.06(+0.04%)
May 16, 2024 168.26 169.63 167.79 168.97 3,494,870 +0.71(+0.42%)
May 15, 2024 167.94 168.35 167.34 168.26 4,467,358 +0.90(+0.54%)
May 14, 2024 167.86 168.13 166.48 167.36 2,600,807 -0.20(-0.12%)
May 13, 2024 167.50 168.06 166.76 167.56 2,414,698 +0.41(+0.25%)
May 10, 2024 167.13 168.07 166.32 167.15 2,255,373 +0.88(+0.53%)
May 09, 2024 167.50 167.55 165.88 166.27 4,266,330 -1.96(-1.17%)
May 08, 2024 166.36 168.59 166.25 168.23 3,552,687 +1.50(+0.90%)
May 07, 2024 167.34 167.63 166.29 166.72 3,186,537 -0.23(-0.14%)
May 06, 2024 164.86 167.01 164.75 166.95 4,263,762 +2.87(+1.75%)
May 03, 2024 163.38 164.97 163.33 164.08 3,434,262 +1.01(+0.62%)
May 02, 2024 162.74 163.26 161.02 163.07 3,870,985 +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.