Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 118.72 119.00 118.11 118.26 4,214,360 -0.81(-0.68%)
Jul 29, 2021 119.41 119.93 118.79 119.07 3,182,232 +0.13(+0.11%)
Jul 28, 2021 119.97 120.05 118.83 118.94 3,032,484 -0.82(-0.69%)
Jul 27, 2021 119.57 120.50 118.79 119.76 3,739,037 -0.02(-0.01%)
Jul 26, 2021 118.62 119.97 118.40 119.77 5,062,387 +1.20(+1.01%)
Jul 23, 2021 118.26 118.88 117.73 118.57 5,333,195 +0.53(+0.45%)
Jul 22, 2021 118.84 118.97 117.79 118.05 3,949,406 -0.49(-0.42%)
Jul 21, 2021 117.42 118.62 117.16 118.54 5,725,586 +1.12(+0.95%)
Jul 20, 2021 119.97 121.58 116.36 117.42 16,218,130 +1.72(+1.49%)
Jul 19, 2021 114.47 116.18 114.27 115.70 10,211,510 -0.82(-0.71%)
Jul 16, 2021 118.29 118.29 116.27 116.53 4,898,507 -1.30(-1.10%)
Jul 15, 2021 116.88 117.84 116.44 117.83 4,338,467 +0.53(+0.45%)
Jul 14, 2021 118.05 118.08 116.55 117.30 5,249,127 -0.39(-0.33%)
Jul 13, 2021 118.22 118.22 117.14 117.69 3,773,294 -0.54(-0.45%)
Jul 12, 2021 118.65 119.09 117.55 118.22 3,984,101 -0.50(-0.42%)
Jul 09, 2021 118.67 119.11 118.16 118.72 4,653,614 +0.65(+0.55%)
Jul 08, 2021 115.59 118.55 115.49 118.07 6,540,701 +0.77(+0.66%)
Jul 07, 2021 116.41 117.73 116.41 117.30 4,838,421 +0.87(+0.75%)
Jul 06, 2021 117.44 117.80 115.02 116.43 9,646,914 -1.04(-0.89%)
Jul 02, 2021 123.25 123.28 117.00 117.47 20,059,114 -5.72(-4.64%)
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.