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 (%)
May 31, 2023 124.49 125.39 123.47 124.57 11,964,420 -0.86(-0.69%)
May 30, 2023 125.50 126.00 124.25 125.43 3,861,399 +0.57(+0.46%)
May 26, 2023 123.08 125.60 122.84 124.86 5,793,891 +2.06(+1.68%)
May 25, 2023 121.68 123.25 121.10 122.79 4,235,957 +1.05(+0.86%)
May 24, 2023 123.82 123.90 121.54 121.75 4,039,572 -2.42(-1.95%)
May 23, 2023 123.26 125.05 123.15 124.17 4,740,444 +0.66(+0.53%)
May 22, 2023 123.51 124.18 123.17 123.51 2,897,294 +0.23(+0.19%)
May 19, 2023 122.82 124.28 122.59 123.28 4,445,790 +1.08(+0.88%)
May 18, 2023 121.38 122.55 121.27 122.20 3,936,550 +0.43(+0.35%)
May 17, 2023 120.06 121.91 119.61 121.78 4,660,855 +2.18(+1.82%)
May 16, 2023 119.49 119.98 118.62 119.60 2,837,695 +0.10(+0.08%)
May 15, 2023 119.15 119.82 118.51 119.50 3,009,489 +0.50(+0.42%)
May 12, 2023 117.61 119.02 117.32 119.00 4,712,298 +1.88(+1.61%)
May 11, 2023 118.20 118.42 116.78 117.12 3,556,881 -1.08(-0.92%)
May 10, 2023 118.17 118.66 117.31 118.20 4,324,311 +0.82(+0.70%)
May 09, 2023 118.08 118.15 117.12 117.38 4,685,278 -0.55(-0.47%)
May 08, 2023 118.27 118.43 117.12 117.93 3,831,868 -0.24(-0.20%)
May 05, 2023 117.65 118.60 117.36 118.17 5,202,581 +1.03(+0.88%)
May 04, 2023 117.58 118.05 116.36 117.14 4,674,395 -0.84(-0.71%)
May 03, 2023 119.90 120.00 117.80 117.98 4,764,662 -1.63(-1.37%)
May 02, 2023 120.70 120.84 117.81 119.61 4,651,265 -0.89(-0.74%)
May 01, 2023 120.75 121.13 120.47 120.50 2,850,261 -0.31(-0.25%)
Apr 28, 2023 120.97 121.61 120.07 120.81 5,295,999 -0.53(-0.44%)
Apr 27, 2023 120.77 121.39 119.89 121.34 3,353,342 +1.07(+0.89%)
Apr 26, 2023 120.23 120.94 119.57 120.27 4,390,658 -0.04(-0.03%)
Apr 25, 2023 119.36 120.60 119.23 120.31 4,472,311 +0.47(+0.39%)
Apr 24, 2023 119.98 120.46 119.04 119.84 4,231,065 -0.31(-0.26%)
Apr 21, 2023 120.42 121.08 119.72 120.16 7,037,365 -0.60(-0.50%)
Apr 20, 2023 124.38 125.17 120.26 120.76 10,200,214 +0.04(+0.03%)
Apr 19, 2023 120.89 121.35 119.75 120.72 7,315,665 -1.39(-1.14%)
Apr 18, 2023 122.46 122.98 121.70 122.12 3,341,357 -0.04(-0.03%)
Apr 17, 2023 122.61 123.01 121.18 122.15 3,832,336 -0.31(-0.25%)
Apr 14, 2023 122.77 124.08 121.67 122.46 4,374,521 +0.23(+0.19%)
Apr 13, 2023 122.34 122.70 120.42 122.23 5,881,969 -0.61(-0.50%)
Apr 12, 2023 124.62 125.08 122.49 122.84 4,140,754 -1.80(-1.44%)
Apr 11, 2023 124.79 125.29 124.41 124.64 3,277,588 -0.58(-0.47%)
Apr 10, 2023 124.08 125.27 123.51 125.22 2,734,882 +0.51(+0.41%)
Apr 06, 2023 126.30 126.72 124.54 124.72 3,192,072 -1.57(-1.24%)
Apr 05, 2023 125.55 126.73 125.55 126.28 3,033,188 +0.52(+0.41%)
Apr 04, 2023 126.14 126.29 125.09 125.77 3,538,754 -0.44(-0.35%)
Apr 03, 2023 125.17 126.73 124.97 126.21 4,018,133 +0.93(+0.74%)
Mar 31, 2023 123.73 125.41 123.68 125.28 4,734,555 +1.79(+1.45%)
Mar 30, 2023 124.39 125.65 123.38 123.49 3,726,403 -0.47(-0.38%)
Mar 29, 2023 124.35 124.57 123.45 123.96 3,432,016 +0.35(+0.29%)
Mar 28, 2023 123.45 123.91 123.09 123.61 3,022,966 +0.03(+0.02%)
Mar 27, 2023 120.86 124.48 120.86 123.58 6,825,930 +3.84(+3.21%)
Mar 24, 2023 117.89 119.84 117.43 119.74 3,989,484 +1.83(+1.56%)
Mar 23, 2023 118.32 119.39 117.17 117.90 4,867,513 -0.65(-0.55%)
Mar 22, 2023 121.37 121.58 118.51 118.55 3,713,384 -2.41(-1.99%)
Mar 21, 2023 121.28 121.51 120.09 120.96 4,034,807 +0.60(+0.50%)
Mar 20, 2023 118.80 120.56 118.69 120.36 4,813,769 +2.15(+1.82%)
Mar 17, 2023 118.58 119.00 117.48 118.21 39,134,868 -0.97(-0.81%)
Mar 16, 2023 117.51 119.29 116.52 119.17 6,738,460 +1.36(+1.15%)
Mar 15, 2023 117.54 117.88 116.31 117.81 6,265,363 -1.31(-1.10%)
Mar 14, 2023 120.88 121.03 117.74 119.12 8,491,051 -0.89(-0.74%)
Mar 13, 2023 119.60 122.51 119.32 120.01 8,567,618 +0.12(+0.10%)
Mar 10, 2023 120.53 121.65 119.58 119.89 6,268,791 -0.68(-0.56%)
Mar 09, 2023 122.61 122.83 120.40 120.57 5,731,790 -1.81(-1.48%)
Mar 08, 2023 122.78 123.03 121.89 122.37 2,914,777 -0.19(-0.16%)
Mar 07, 2023 124.50 124.64 122.51 122.56 3,691,836 -1.85(-1.49%)
Mar 06, 2023 123.89 125.06 123.85 124.42 3,278,255 +0.52(+0.42%)
Mar 03, 2023 123.62 124.15 123.06 123.89 2,992,952 +0.68(+0.55%)
Mar 02, 2023 122.70 123.49 122.05 123.22 3,495,017 +0.71(+0.58%)
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.