International Business Machines (NY: IBM )

127.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 127.53 128.65 126.94 127.64 6,373,178 -0.24(-0.19%)
Oct 22, 2021 128.05 130.25 126.61 127.88 11,582,252 -0.45(-0.35%)
Oct 21, 2021 133.51 133.51 128.10 128.33 31,450,788 -13.57(-9.56%)
Oct 20, 2021 141.68 142.20 140.70 141.90 6,169,128 -0.08(-0.06%)
Oct 19, 2021 141.08 142.94 140.52 141.98 4,338,696 -0.34(-0.24%)
Oct 18, 2021 144.00 144.94 141.76 142.32 6,152,357 -2.29(-1.58%)
Oct 15, 2021 143.39 144.85 142.79 144.61 3,222,778 +1.22(+0.85%)
Oct 14, 2021 141.04 143.92 141.01 143.39 4,216,959 +2.63(+1.87%)
Oct 13, 2021 140.52 141.41 139.66 140.76 2,880,728 +0.29(+0.21%)
Oct 12, 2021 142.21 142.30 140.30 140.47 3,148,462 -1.96(-1.38%)
Oct 11, 2021 143.50 144.08 142.40 142.43 2,792,322 -0.79(-0.55%)
Oct 08, 2021 141.81 143.65 141.05 143.22 3,731,514 +1.41(+0.99%)
Oct 07, 2021 142.73 143.40 141.53 141.81 3,823,918 -0.55(-0.39%)
Oct 06, 2021 142.48 143.37 140.89 142.36 5,327,645 -0.79(-0.55%)
Oct 05, 2021 144.75 145.00 142.64 143.15 6,974,298 -0.96(-0.67%)
Oct 04, 2021 142.74 146.00 142.35 144.11 7,350,092 +0.79(+0.55%)
Oct 01, 2021 141.00 143.97 140.37 143.32 6,604,101 +4.39(+3.16%)
Sep 30, 2021 140.00 140.57 138.50 138.93 5,826,847 -0.25(-0.18%)
Sep 29, 2021 137.73 139.93 136.44 139.18 3,775,933 +1.71(+1.24%)
Sep 28, 2021 139.17 139.69 137.21 137.47 4,314,154 -1.09(-0.79%)
Sep 27, 2021 137.96 139.07 137.48 138.56 3,306,188 +1.07(+0.78%)
Sep 24, 2021 137.03 138.48 136.75 137.49 2,964,402 +0.76(+0.56%)
Sep 23, 2021 135.25 137.42 135.03 136.73 3,012,504 +2.10(+1.56%)
Sep 22, 2021 133.72 135.37 133.47 134.63 3,602,336 +1.66(+1.25%)
Sep 21, 2021 135.11 135.65 132.94 132.97 4,070,183 -1.34(-1.00%)
Sep 20, 2021 133.90 135.18 132.78 134.31 4,769,466 -0.92(-0.68%)
Sep 17, 2021 135.75 135.92 135.05 135.23 5,633,487 -1.20(-0.88%)
Sep 16, 2021 137.28 137.95 135.71 136.43 2,643,927 -0.77(-0.56%)
Sep 15, 2021 136.22 137.80 135.67 137.20 3,254,328 +0.98(+0.72%)
Sep 14, 2021 138.40 138.57 135.34 136.22 4,454,040 -1.93(-1.40%)
Sep 13, 2021 138.40 138.99 137.51 138.15 4,144,224 +1.13(+0.82%)
Sep 10, 2021 138.82 139.37 137.00 137.02 3,980,976 -0.72(-0.52%)
Sep 09, 2021 137.85 138.96 137.55 137.74 3,508,356 -0.93(-0.67%)
Sep 08, 2021 138.14 139.09 137.60 138.67 2,986,237 +0.61(+0.44%)
Sep 07, 2021 139.65 139.79 137.76 138.06 3,285,123 -1.52(-1.09%)
Sep 03, 2021 139.68 140.47 139.30 139.58 1,924,215 -0.43(-0.31%)
Sep 02, 2021 139.72 140.05 139.03 140.01 2,715,545 +0.71(+0.51%)
Sep 01, 2021 139.98 140.07 139.19 139.30 2,474,217 -1.04(-0.74%)
Aug 31, 2021 139.54 140.94 138.95 140.34 4,234,339 +1.37(+0.99%)
Aug 30, 2021 139.50 139.88 138.82 138.97 1,995,902 -0.44(-0.32%)
Aug 27, 2021 138.71 139.59 138.40 139.41 2,459,643 +0.63(+0.45%)
Aug 26, 2021 139.97 140.80 138.71 138.78 2,498,802 -1.08(-0.77%)
Aug 25, 2021 139.92 140.80 139.46 139.86 2,012,262 +0.02(+0.01%)
Aug 24, 2021 139.78 140.23 139.32 139.84 2,365,115 +0.22(+0.16%)
Aug 23, 2021 139.62 140.15 138.80 139.62 3,038,837 +0.51(+0.37%)
Aug 20, 2021 137.74 139.38 137.27 139.11 2,658,805 +1.09(+0.79%)
Aug 19, 2021 138.69 139.45 137.21 138.02 4,159,237 -1.45(-1.04%)
Aug 18, 2021 141.67 141.91 139.39 139.47 3,510,327 -2.95(-2.07%)
Aug 17, 2021 143.00 143.16 141.09 142.42 3,074,057 -1.17(-0.81%)
Aug 16, 2021 143.23 143.74 142.23 143.59 2,785,938 +0.41(+0.29%)
Aug 13, 2021 142.64 143.58 142.44 143.18 1,910,444 +0.11(+0.08%)
Aug 12, 2021 142.26 143.15 142.08 143.07 2,089,373 +0.94(+0.66%)
Aug 11, 2021 141.78 142.77 141.50 142.13 4,259,852 +0.75(+0.53%)
Aug 10, 2021 141.21 141.81 140.34 141.38 5,299,141 +0.13(+0.09%)
Aug 09, 2021 142.20 142.49 140.97 141.25 5,009,578 -2.84(-1.97%)
Aug 06, 2021 143.00 144.39 142.89 144.09 3,826,838 +1.32(+0.92%)
Aug 05, 2021 143.03 143.41 142.22 142.77 2,757,188 +0.01(+0.01%)
Aug 04, 2021 143.80 144.18 142.47 142.76 2,830,067 -1.31(-0.91%)
Aug 03, 2021 141.90 144.70 141.65 144.07 4,084,365 +2.65(+1.87%)
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.