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 (%)
Jun 30, 2023 128.07 128.40 126.87 127.24 4,455,595 -0.24(-0.19%)
Jun 29, 2023 125.28 127.75 125.22 127.47 3,827,026 +2.19(+1.75%)
Jun 28, 2023 125.57 125.57 124.48 125.29 2,895,561 -0.55(-0.44%)
Jun 27, 2023 124.85 126.42 124.40 125.84 3,385,984 +0.95(+0.76%)
Jun 26, 2023 123.03 124.95 122.96 124.89 5,095,862 +1.82(+1.48%)
Jun 23, 2023 123.99 124.20 122.83 123.07 12,083,187 -1.65(-1.33%)
Jun 22, 2023 125.21 126.43 124.26 124.72 6,323,671 -2.40(-1.88%)
Jun 21, 2023 128.47 128.74 126.74 127.12 5,785,452 -2.16(-1.67%)
Jun 20, 2023 129.66 130.49 129.21 129.28 4,492,199 -1.44(-1.11%)
Jun 16, 2023 132.39 132.62 130.72 130.72 7,880,889 -0.88(-0.66%)
Jun 15, 2023 130.53 131.98 130.44 131.60 4,009,440 +15.84(+13.68%)
May 08, 2023 116.10 116.25 114.96 115.76 3,903,754 -0.23(-0.20%)
May 05, 2023 115.49 116.42 115.20 115.99 5,300,181 +1.01(+0.88%)
May 04, 2023 115.41 115.87 114.22 114.98 4,762,086 -0.83(-0.71%)
May 03, 2023 117.69 117.79 115.63 115.81 4,854,047 -1.60(-1.37%)
May 02, 2023 118.48 118.62 115.64 117.41 4,738,522 -0.87(-0.74%)
May 01, 2023 118.53 118.90 118.25 118.28 2,903,732 -0.30(-0.25%)
Apr 28, 2023 118.74 119.37 117.86 118.58 5,395,352 -0.53(-0.44%)
Apr 27, 2023 118.55 119.15 117.69 119.11 3,416,250 +1.05(+0.89%)
Apr 26, 2023 118.02 118.71 117.37 118.06 4,473,026 -0.04(-0.03%)
Apr 25, 2023 117.17 118.38 117.03 118.09 4,556,212 +0.46(+0.39%)
Apr 24, 2023 117.78 118.24 116.85 117.64 4,310,439 -0.31(-0.26%)
Apr 21, 2023 118.20 118.85 117.51 117.94 7,169,385 -0.59(-0.50%)
Apr 20, 2023 122.09 122.87 118.05 118.53 10,391,569 +0.04(+0.03%)
Apr 19, 2023 118.67 119.12 117.54 118.50 7,452,906 -1.37(-1.14%)
Apr 18, 2023 120.20 120.71 119.46 119.87 3,404,040 -0.04(-0.03%)
Apr 17, 2023 120.36 120.75 118.95 119.91 3,904,230 -0.30(-0.25%)
Apr 14, 2023 120.50 121.80 119.43 120.20 4,456,586 +0.22(+0.19%)
Apr 13, 2023 120.08 120.44 118.20 119.98 5,992,314 -0.60(-0.50%)
Apr 12, 2023 122.33 122.78 120.23 120.58 4,218,434 -1.76(-1.44%)
Apr 11, 2023 122.49 122.99 122.12 122.34 3,339,075 -0.57(-0.47%)
Apr 10, 2023 121.79 122.96 121.24 122.92 2,786,188 +0.50(+0.41%)
Apr 06, 2023 123.98 124.39 122.25 122.42 3,251,955 -1.54(-1.24%)
Apr 05, 2023 123.23 124.40 123.23 123.96 3,090,090 +0.51(+0.41%)
Apr 04, 2023 123.82 123.97 122.78 123.45 3,605,141 -0.43(-0.35%)
Apr 03, 2023 122.86 124.40 122.67 123.88 4,093,514 +0.91(+0.74%)
Mar 31, 2023 121.45 123.10 121.41 122.97 4,823,374 +1.75(+1.45%)
Mar 30, 2023 122.10 123.34 121.11 121.22 3,796,310 -0.46(-0.38%)
Mar 29, 2023 122.06 122.28 121.18 121.68 3,496,401 +0.35(+0.29%)
Mar 28, 2023 121.18 121.63 120.82 121.33 3,079,676 +0.03(+0.02%)
Mar 27, 2023 118.64 122.19 118.64 121.30 6,953,984 +3.77(+3.21%)
Mar 24, 2023 115.72 117.64 115.27 117.53 4,064,326 +1.80(+1.56%)
Mar 23, 2023 116.14 117.19 115.01 115.73 4,958,827 -0.64(-0.55%)
Mar 22, 2023 119.14 119.34 116.33 116.37 3,783,047 -2.36(-1.99%)
Mar 21, 2023 119.04 119.28 117.88 118.73 4,110,499 +0.59(+0.50%)
Mar 20, 2023 116.61 118.34 116.50 118.14 4,904,075 +2.11(+1.82%)
Mar 17, 2023 116.40 116.81 115.32 116.03 39,869,036 -0.95(-0.81%)
Mar 16, 2023 115.35 117.09 114.37 116.98 6,864,873 +1.33(+1.15%)
Mar 15, 2023 115.37 115.71 114.17 115.65 6,382,901 -1.28(-1.10%)
Mar 14, 2023 118.66 118.80 115.57 116.93 8,650,343 -0.87(-0.74%)
Mar 13, 2023 117.40 120.25 117.12 117.80 8,728,346 +0.12(+0.10%)
Mar 10, 2023 118.31 119.41 117.38 117.68 6,386,393 -0.67(-0.56%)
Mar 09, 2023 120.36 120.57 118.18 118.35 5,839,313 -1.77(-1.48%)
Mar 08, 2023 120.52 120.77 119.65 120.12 2,969,458 -0.19(-0.16%)
Mar 07, 2023 122.21 122.34 120.25 120.31 3,761,094 -1.82(-1.49%)
Mar 06, 2023 121.61 122.76 121.56 122.13 3,339,754 +0.52(+0.42%)
Mar 03, 2023 121.34 121.86 120.80 121.61 3,049,100 +0.67(+0.55%)
Mar 02, 2023 120.44 121.22 119.80 120.95 3,560,583 +0.69(+0.58%)
Mar 01, 2023 120.92 121.45 119.83 120.25 4,006,037 -1.04(-0.86%)
Feb 28, 2023 122.47 122.52 121.14 121.29 5,481,369 -1.12(-0.91%)
Feb 27, 2023 123.28 123.70 122.07 122.41 2,943,168 -0.08(-0.06%)
Feb 24, 2023 121.59 122.58 121.22 122.48 3,214,994 -0.21(-0.17%)
Feb 23, 2023 123.36 123.55 120.88 122.69 3,970,587 -0.17(-0.14%)
Feb 22, 2023 123.73 123.82 122.22 122.86 3,410,953 -0.69(-0.56%)
Feb 21, 2023 125.70 126.06 123.51 123.55 4,537,554 -3.11(-2.45%)
Feb 17, 2023 126.17 127.18 125.60 126.66 3,694,994 +0.02(+0.02%)
Feb 16, 2023 127.17 127.55 126.26 126.64 3,160,769 -1.31(-1.03%)
Feb 15, 2023 126.83 128.00 126.71 127.95 2,714,831 +0.37(+0.29%)
Feb 14, 2023 128.56 128.74 126.69 127.59 3,413,170 -1.26(-0.98%)
Feb 13, 2023 127.58 128.88 127.47 128.84 4,690,991 +1.64(+1.29%)
Feb 10, 2023 125.50 127.36 125.23 127.20 5,382,988 +1.73(+1.38%)
Feb 09, 2023 126.63 127.33 125.08 125.47 4,175,983 -0.54(-0.43%)
Feb 08, 2023 125.76 126.72 125.25 126.01 4,954,451 +0.13(+0.10%)
Feb 07, 2023 125.72 126.40 124.59 125.88 4,032,362 -0.31(-0.25%)
Feb 06, 2023 125.87 126.33 125.06 126.20 5,223,843 -0.70(-0.55%)
Feb 03, 2023 126.36 126.91 125.59 126.90 4,052,823 +0.51(+0.40%)
Feb 02, 2023 125.99 126.70 124.97 126.39 6,587,926 +1.20(+0.96%)
Feb 01, 2023 124.63 125.84 123.06 125.19 5,853,716 +0.33(+0.27%)
Jan 31, 2023 125.57 125.71 123.95 124.85 7,773,420 -0.53(-0.42%)
Jan 30, 2023 124.47 126.13 124.16 125.38 5,798,691 +0.84(+0.68%)
Jan 27, 2023 124.58 125.56 123.96 124.54 8,787,385 -0.06(-0.04%)
Jan 26, 2023 127.45 128.13 123.23 124.59 18,928,468 -5.85(-4.48%)
Jan 25, 2023 130.17 130.69 129.14 130.44 7,875,336 -0.68(-0.52%)
Jan 24, 2023 130.90 132.28 129.74 131.12 4,752,606 -0.34(-0.26%)
Jan 23, 2023 131.03 132.50 130.72 131.46 6,364,373 +0.61(+0.47%)
Jan 20, 2023 131.28 131.46 130.21 130.85 8,042,961 +0.54(+0.41%)
Jan 19, 2023 129.74 131.80 129.69 130.31 5,214,383 +0.20(+0.15%)
Jan 18, 2023 133.81 134.07 129.95 130.12 7,000,649 -4.43(-3.29%)
Jan 17, 2023 135.69 136.39 134.38 134.55 3,222,499 -0.65(-0.48%)
Jan 13, 2023 133.50 135.39 133.45 135.19 2,650,163 +0.31(+0.23%)
Jan 12, 2023 134.26 135.91 133.93 134.88 2,930,789 +0.27(+0.20%)
Jan 11, 2023 134.37 134.86 132.93 134.61 3,527,278 +0.43(+0.32%)
Jan 10, 2023 133.08 134.23 132.42 134.19 2,322,384 +1.16(+0.87%)
Jan 09, 2023 133.52 134.81 132.89 133.03 4,303,163 -0.14(-0.10%)
Jan 06, 2023 131.94 133.68 131.20 133.17 3,856,781 +2.40(+1.84%)
Jan 05, 2023 132.00 132.05 129.75 130.77 3,092,914 -1.38(-1.04%)
Jan 04, 2023 131.66 133.09 131.00 132.15 4,174,936 +0.97(+0.74%)
Jan 03, 2023 130.76 131.50 130.18 131.17 3,602,756 +0.61(+0.47%)
Dec 30, 2022 130.24 130.57 129.23 130.56 3,084,205 -0.16(-0.12%)
Dec 29, 2022 130.28 131.83 130.15 130.72 2,520,909 +0.96(+0.74%)
Dec 28, 2022 131.96 132.34 129.69 129.76 2,740,403 -2.22(-1.69%)
Dec 27, 2022 131.34 132.26 130.88 131.98 2,959,345 +0.71(+0.54%)
Dec 23, 2022 130.28 131.46 129.37 131.27 2,258,262 +0.71(+0.55%)
Dec 22, 2022 130.62 130.62 128.46 130.55 3,601,034 -1.17(-0.89%)
Dec 21, 2022 131.44 132.60 130.64 131.72 4,092,984 +0.80(+0.61%)
Dec 20, 2022 128.66 131.06 128.20 130.92 5,563,894 +2.23(+1.74%)
Dec 19, 2022 129.88 130.15 127.14 128.69 5,699,289 -1.19(-0.92%)
Dec 16, 2022 130.90 131.51 128.78 129.88 10,612,434 -2.04(-1.55%)
Dec 15, 2022 137.63 138.06 131.20 131.92 7,215,949 -6.95(-5.00%)
Dec 14, 2022 139.44 140.77 137.57 138.87 4,538,357 -0.66(-0.47%)
Dec 13, 2022 139.35 141.98 138.96 139.53 9,508,659 +1.26(+0.91%)
Dec 12, 2022 136.98 138.27 136.17 138.27 4,350,937 +2.00(+1.47%)
Dec 09, 2022 136.59 137.47 136.20 136.27 3,288,770 -0.68(-0.49%)
Dec 08, 2022 137.06 138.22 136.56 136.95 2,876,543 +0.47(+0.35%)
Dec 07, 2022 136.53 137.25 135.57 136.47 4,284,124 -0.21(-0.16%)
Dec 06, 2022 136.50 136.97 135.95 136.69 3,072,099 +0.08(+0.06%)
Dec 05, 2022 137.09 138.01 136.04 136.60 3,005,244 -1.17(-0.85%)
Dec 02, 2022 137.27 138.23 136.90 137.77 3,129,402 -0.46(-0.33%)
Dec 01, 2022 138.99 139.01 136.54 138.23 4,851,235 +0.24(+0.17%)
Nov 30, 2022 135.47 138.67 134.99 137.99 6,880,968 +2.23(+1.65%)
Nov 29, 2022 135.21 136.38 135.02 135.75 2,970,952 +0.29(+0.21%)
Nov 28, 2022 137.13 137.37 135.24 135.46 3,817,995 -2.03(-1.48%)
Nov 25, 2022 137.40 138.53 137.34 137.49 2,239,608 -0.35(-0.26%)
Nov 23, 2022 138.17 139.43 137.43 137.85 3,947,877 -0.32(-0.23%)
Nov 22, 2022 136.78 138.40 136.24 138.17 7,623,738 +2.24(+1.65%)
Nov 21, 2022 136.73 137.08 135.71 135.93 3,750,641 -0.89(-0.65%)
Nov 18, 2022 135.82 137.44 135.24 136.82 5,031,075 +1.44(+1.06%)
Nov 17, 2022 132.90 135.46 132.75 135.38 4,266,781 +1.46(+1.09%)
Nov 16, 2022 133.56 134.32 133.45 133.93 3,717,732 +0.17(+0.12%)
Nov 15, 2022 133.52 135.45 131.59 133.76 5,100,755 +0.13(+0.10%)
Nov 14, 2022 132.17 135.37 131.76 133.63 5,712,225 +0.95(+0.72%)
Nov 11, 2022 131.13 133.56 130.63 132.68 6,335,762 +1.80(+1.37%)
Nov 10, 2022 129.98 131.01 128.15 130.88 5,812,770 +3.56(+2.80%)
Nov 09, 2022 127.84 128.72 126.90 127.32 5,334,217 -0.93(-0.72%)
Nov 08, 2022 127.29 129.06 127.04 128.25 5,503,489 +1.56(+1.23%)
Nov 07, 2022 125.13 127.02 125.01 126.69 4,414,579 +1.26(+1.01%)
Nov 04, 2022 124.22 126.13 123.58 125.42 4,562,229 +2.28(+1.85%)
Nov 03, 2022 124.93 124.98 122.69 123.14 4,850,377 -2.16(-1.72%)
Nov 02, 2022 126.15 125.28 125.31 5,854,351 -1.25(-0.99%)
Nov 01, 2022 126.61 126.97 125.19 126.56 3,919,918 -0.08(-0.06%)
Oct 31, 2022 126.43 127.08 125.09 126.64 5,367,419 -0.20(-0.16%)
Oct 28, 2022 124.14 127.17 123.83 126.84 6,514,152 +3.42(+2.78%)
Oct 27, 2022 124.13 124.91 123.12 123.42 4,360,396 -0.22(-0.18%)
Oct 26, 2022 122.46 124.42 121.62 123.64 5,612,261 +1.91(+1.56%)
Oct 25, 2022 120.88 122.07 120.24 121.73 6,501,218 +0.22(+0.18%)
Oct 24, 2022 119.88 121.90 118.91 121.51 6,126,340 +2.55(+2.15%)
Oct 21, 2022 117.58 119.83 116.84 118.96 7,863,634 +1.47(+1.25%)
Oct 20, 2022 115.62 118.10 114.61 117.49 14,873,397 +5.30(+4.73%)
Oct 19, 2022 112.05 113.50 111.71 112.19 6,433,893 -0.39(-0.35%)
Oct 18, 2022 112.64 113.50 111.56 112.58 5,591,055 +1.30(+1.17%)
Oct 17, 2022 111.54 112.53 111.20 111.28 5,960,283 +1.35(+1.23%)
Oct 14, 2022 111.54 112.22 109.75 109.93 4,110,010 -1.60(-1.44%)
Oct 13, 2022 106.32 111.86 105.81 111.53 6,374,916 +3.86(+3.59%)
Oct 12, 2022 108.06 108.80 107.33 107.67 3,645,759 -0.21(-0.19%)
Oct 11, 2022 107.57 109.19 107.09 107.88 4,415,008 +0.05(+0.04%)
Oct 10, 2022 109.70 109.86 107.18 107.83 6,540,787 -0.98(-0.90%)
Oct 07, 2022 111.27 111.54 108.12 108.81 4,913,519 -3.12(-2.79%)
Oct 06, 2022 114.36 114.75 111.51 111.94 5,540,838 -3.21(-2.79%)
Oct 05, 2022 114.21 115.81 113.77 115.15 3,507,883 +0.22(+0.19%)
Oct 04, 2022 112.46 115.07 102.88 114.93 4,986,123 +3.65(+3.28%)
Oct 03, 2022 110.04 111.92 109.53 111.28 4,653,326 +2.47(+2.27%)
Sep 30, 2022 111.41 112.12 108.62 108.80 5,837,806 -2.58(-2.32%)
Sep 29, 2022 111.59 112.29 110.42 111.39 4,168,316 -1.03(-0.92%)
Sep 28, 2022 111.40 112.85 109.72 112.42 5,456,006 +0.93(+0.84%)
Sep 27, 2022 112.27 113.51 110.88 111.49 4,495,613 -0.25(-0.22%)
Sep 26, 2022 112.00 113.79 111.50 111.73 4,354,473 -0.64(-0.57%)
Sep 23, 2022 114.04 114.47 111.49 112.38 5,673,553 -2.38(-2.07%)
Sep 22, 2022 114.25 115.86 113.93 114.76 4,418,923 +0.35(+0.30%)
Sep 21, 2022 116.20 117.07 114.41 114.41 3,700,881 -1.25(-1.08%)
Sep 20, 2022 116.21 116.29 114.95 115.66 3,098,402 -1.31(-1.12%)
Sep 19, 2022 115.84 117.27 115.64 116.97 4,347,591 +0.42(+0.36%)
Sep 16, 2022 113.89 116.79 113.40 116.55 10,744,723 +1.63(+1.42%)
Sep 15, 2022 116.66 116.73 114.38 114.92 5,614,317 -2.01(-1.72%)
Sep 14, 2022 116.76 118.14 116.16 116.94 4,170,022 +0.40(+0.35%)
Sep 13, 2022 118.26 118.97 116.09 116.53 4,985,184 -3.12(-2.61%)
Sep 12, 2022 119.35 119.96 118.95 119.66 4,085,216 +1.35(+1.14%)
Sep 09, 2022 118.04 118.58 117.27 118.31 3,596,263 +0.66(+0.56%)
Sep 08, 2022 116.49 117.71 115.93 117.65 3,236,987 +0.70(+0.60%)
Sep 07, 2022 116.02 117.10 115.64 116.95 2,622,737 +0.91(+0.78%)
Sep 06, 2022 117.04 117.13 115.66 116.05 3,654,883 -0.98(-0.84%)
Sep 02, 2022 119.33 119.56 116.52 117.03 3,320,482 -1.71(-1.44%)
Sep 01, 2022 117.58 118.88 116.98 118.74 3,708,496 +1.11(+0.94%)
Aug 31, 2022 118.98 119.05 117.58 117.63 3,810,853 -1.03(-0.87%)
Aug 30, 2022 119.56 119.76 118.40 118.67 2,629,307 -0.67(-0.56%)
Aug 29, 2022 119.04 120.35 118.66 119.33 3,043,044 -0.06(-0.05%)
Aug 26, 2022 122.81 122.88 119.36 119.40 4,570,319 -3.30(-2.69%)
Aug 25, 2022 122.39 123.10 121.86 122.69 2,954,779 +0.69(+0.56%)
Aug 24, 2022 123.53 123.73 121.90 122.01 3,117,285 -1.38(-1.12%)
Aug 23, 2022 123.97 124.64 123.37 123.39 4,522,566 -0.74(-0.60%)
Aug 22, 2022 126.06 126.24 124.06 124.13 3,377,708 -2.58(-2.04%)
Aug 19, 2022 127.06 127.60 126.07 126.72 3,446,091 -0.64(-0.50%)
Aug 18, 2022 126.19 127.40 126.15 127.36 3,469,967 +1.17(+0.93%)
Aug 17, 2022 124.97 126.76 124.82 126.19 4,004,614 +1.13(+0.90%)
Aug 16, 2022 123.26 125.80 123.13 125.06 4,709,334 +1.49(+1.21%)
Aug 15, 2022 121.76 123.80 121.10 123.56 3,047,722 +0.84(+0.69%)
Aug 12, 2022 121.45 122.80 120.86 122.72 3,021,545 +1.35(+1.11%)
Aug 11, 2022 121.21 122.00 120.88 121.38 3,823,825 +0.95(+0.79%)
Aug 10, 2022 119.74 120.68 119.36 120.42 4,000,619 +1.86(+1.57%)
Aug 09, 2022 118.98 119.77 118.25 118.56 3,816,477 -1.37(-1.14%)
Aug 08, 2022 120.37 120.60 119.40 119.93 4,227,690 +0.12(+0.10%)
Aug 05, 2022 118.70 119.98 118.54 119.81 2,859,991 +0.76(+0.64%)
Aug 04, 2022 119.51 119.64 118.49 119.05 3,515,259 -0.63(-0.53%)
Aug 03, 2022 119.22 120.16 118.76 119.69 3,414,419 +0.48(+0.40%)
Aug 02, 2022 119.56 120.08 118.03 119.21 4,868,847 -0.21(-0.17%)
Aug 01, 2022 118.25 120.01 118.20 119.41 4,579,723 +1.13(+0.96%)
Jul 29, 2022 117.14 118.47 116.94 118.28 6,398,657 +1.42(+1.22%)
Jul 28, 2022 116.44 117.40 116.31 116.86 4,327,207 +0.09(+0.08%)
Jul 27, 2022 115.73 117.05 115.38 116.77 4,608,542 +0.94(+0.81%)
Jul 26, 2022 116.00 116.94 115.43 115.83 4,030,349 -0.42(-0.36%)
Jul 25, 2022 116.16 116.78 115.67 116.25 5,198,717 +0.26(+0.23%)
Jul 22, 2022 114.88 116.05 113.69 115.99 7,151,008 +0.99(+0.87%)
Jul 21, 2022 116.44 116.49 113.17 114.99 13,239,961 -1.84(-1.57%)
Jul 20, 2022 118.20 118.22 115.81 116.83 10,924,322 -1.54(-1.30%)
Jul 19, 2022 119.00 119.89 115.51 118.36 32,818,490 -6.56(-5.25%)
Jul 18, 2022 126.75 126.89 124.61 124.92 8,913,662 -1.62(-1.28%)
Jul 15, 2022 127.23 127.23 125.36 126.54 4,997,151 +0.78(+0.62%)
Jul 14, 2022 122.63 126.10 122.11 125.76 5,858,387 +1.70(+1.37%)
Jul 13, 2022 124.06 125.62 123.72 124.06 4,558,619 -1.81(-1.44%)
Jul 12, 2022 127.37 128.01 125.31 125.87 3,585,745 -1.65(-1.29%)
Jul 11, 2022 127.17 128.30 126.73 127.52 4,325,695 +0.48(+0.38%)
Jul 08, 2022 127.30 127.81 126.45 127.04 3,120,471 -0.33(-0.26%)
Jul 07, 2022 125.63 127.81 125.56 127.36 4,308,366 +2.49(+1.99%)
Jul 06, 2022 124.80 125.83 124.02 124.88 3,579,210 +0.42(+0.33%)
Jul 05, 2022 126.59 126.59 122.33 124.46 6,936,757 -3.17(-2.48%)
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.