Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 120.53 121.42 120.18 120.22 3,737,939 -0.22(-0.19%)
Dec 30, 2021 120.30 120.86 119.93 120.45 3,508,646 +0.50(+0.42%)
Dec 29, 2021 119.09 120.72 119.00 119.94 4,712,185 +0.65(+0.54%)
Dec 28, 2021 118.37 119.83 118.36 119.30 3,830,292 +0.91(+0.77%)
Dec 27, 2021 117.50 118.42 116.89 118.39 4,773,866 +0.89(+0.76%)
Dec 23, 2021 116.93 117.79 116.50 117.50 4,056,894 +0.79(+0.68%)
Dec 22, 2021 116.08 116.74 114.77 116.71 4,359,082 +0.70(+0.60%)
Dec 21, 2021 114.83 116.33 114.83 116.00 5,397,595 +1.72(+1.50%)
Dec 20, 2021 113.08 114.41 112.16 114.29 5,491,167 -0.30(-0.27%)
Dec 17, 2021 113.22 115.71 112.62 114.59 11,613,430 +1.32(+1.17%)
Dec 16, 2021 111.09 113.91 111.06 113.27 8,089,314 +2.54(+2.29%)
Dec 15, 2021 111.35 112.27 109.90 110.73 5,546,302 -0.58(-0.52%)
Dec 14, 2021 110.05 112.46 110.00 111.32 6,353,412 +1.06(+0.96%)
Dec 13, 2021 111.32 111.85 108.65 110.26 7,610,778 -1.36(-1.22%)
Dec 10, 2021 111.80 112.73 110.96 111.61 5,522,621 +0.47(+0.42%)
Dec 09, 2021 109.87 111.49 109.55 111.15 5,127,910 +0.49(+0.45%)
Dec 08, 2021 109.73 110.98 109.30 110.65 6,093,849 +1.30(+1.19%)
Dec 07, 2021 108.36 109.81 108.00 109.36 5,773,165 +1.50(+1.39%)
Dec 06, 2021 107.40 108.97 107.40 107.86 5,316,219 +0.96(+0.90%)
Dec 03, 2021 105.56 107.36 105.56 106.89 7,371,195 +1.75(+1.66%)
Dec 02, 2021 105.57 106.12 104.84 105.15 5,851,929 -0.02(-0.02%)
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.