International Business Machines (NY: IBM )

235.26 +2.00 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 233.25 233.44 230.46 233.26 3,501,840 +0.24(+0.10%)
Oct 10, 2024 235.10 235.83 231.81 233.02 3,141,933 -1.28(-0.55%)
Oct 09, 2024 229.20 234.95 228.50 234.30 5,158,256 +5.68(+2.48%)
Oct 08, 2024 228.11 229.34 227.04 228.62 3,245,285 +1.50(+0.66%)
Oct 07, 2024 225.38 227.67 225.02 227.12 3,457,838 +1.12(+0.50%)
Oct 04, 2024 223.75 226.08 223.27 226.00 3,553,180 +3.28(+1.47%)
Oct 03, 2024 219.50 222.83 219.27 222.72 3,787,951 +2.99(+1.36%)
Oct 02, 2024 218.31 220.20 215.80 219.73 3,341,227 +0.38(+0.17%)
Oct 01, 2024 220.63 221.10 215.90 219.35 3,547,814 -1.73(-0.78%)
Sep 30, 2024 220.65 221.32 219.02 221.08 3,544,178 +0.24(+0.11%)
Sep 27, 2024 223.00 224.15 220.77 220.84 3,830,340 -2.59(-1.16%)
Sep 26, 2024 222.11 224.00 221.35 223.43 2,672,678 +2.20(+0.99%)
Sep 25, 2024 221.17 221.85 220.16 221.23 2,537,444 +0.26(+0.12%)
Sep 24, 2024 219.78 221.19 218.16 220.97 3,184,104 +0.47(+0.21%)
Sep 23, 2024 218.00 220.62 217.27 220.50 4,074,207 +2.80(+1.29%)
Sep 20, 2024 214.33 217.85 213.74 217.70 9,958,983 +3.81(+1.78%)
Sep 19, 2024 218.01 218.48 210.37 213.89 5,279,407 -1.05(-0.49%)
Sep 18, 2024 214.13 216.86 213.59 214.94 3,482,847 +0.81(+0.38%)
Sep 17, 2024 217.25 218.84 213.00 214.13 5,634,580 -3.03(-1.40%)
Sep 16, 2024 215.88 217.90 215.52 217.16 4,176,559 +2.37(+1.10%)
Sep 13, 2024 212.48 216.09 212.13 214.79 4,572,347 +3.18(+1.50%)
Sep 12, 2024 210.00 212.65 208.26 211.61 4,616,159 +1.72(+0.82%)
Sep 11, 2024 207.76 210.12 203.04 209.89 5,554,141 +4.57(+2.23%)
Sep 10, 2024 204.20 205.83 202.87 205.32 3,070,468 +1.79(+0.88%)
Sep 09, 2024 201.94 205.05 201.43 203.53 3,704,921 +2.79(+1.39%)
Sep 06, 2024 202.38 204.10 199.34 200.74 3,304,493 -1.85(-0.91%)
Sep 05, 2024 204.08 205.95 200.96 202.59 3,229,280 -1.52(-0.74%)
Sep 04, 2024 200.76 204.36 200.50 204.11 3,142,317 +2.83(+1.41%)
Sep 03, 2024 201.91 204.72 200.21 201.28 3,874,379 -0.85(-0.42%)
Aug 30, 2024 199.11 202.17 198.73 202.13 4,751,004 +3.23(+1.62%)
Aug 29, 2024 199.30 201.12 198.27 198.90 2,989,313 +0.44(+0.22%)
Aug 28, 2024 199.00 200.00 197.49 198.46 2,644,934 -0.27(-0.14%)
Aug 27, 2024 197.44 199.40 196.97 198.73 2,619,039 +0.75(+0.38%)
Aug 26, 2024 196.00 198.34 195.90 197.98 2,567,123 +1.88(+0.96%)
Aug 23, 2024 196.79 197.38 194.39 196.10 2,321,963 +0.14(+0.07%)
Aug 22, 2024 197.25 197.92 195.57 195.96 1,969,397 -1.25(-0.63%)
Aug 21, 2024 195.97 197.33 194.12 197.21 2,579,043 +1.18(+0.60%)
Aug 20, 2024 194.59 196.21 193.75 196.03 1,789,903 +1.30(+0.67%)
Aug 19, 2024 193.84 195.53 193.72 194.73 2,361,348 +0.95(+0.49%)
Aug 16, 2024 193.58 194.35 192.86 193.78 2,494,473 -0.17(-0.09%)
Aug 15, 2024 193.51 194.25 193.28 193.95 2,471,707 +1.63(+0.85%)
Aug 14, 2024 191.15 193.09 190.73 192.32 1,898,743 +1.33(+0.70%)
Aug 13, 2024 190.29 191.31 189.21 190.99 2,178,669 +1.51(+0.80%)
Aug 12, 2024 191.25 191.58 189.00 189.48 2,290,375 -1.97(-1.03%)
Aug 09, 2024 191.18 192.63 189.04 191.45 2,773,708 +0.51(+0.27%)
Aug 08, 2024 185.87 191.21 185.38 190.94 3,744,427 +5.76(+3.11%)
Aug 07, 2024 186.45 188.22 185.08 185.18 3,833,462 +0.00(+0.00%)
Aug 06, 2024 183.10 187.26 182.05 185.18 3,664,227 +3.46(+1.90%)
Aug 05, 2024 182.95 183.65 180.23 181.72 5,015,099 -5.76(-3.07%)
Aug 02, 2024 187.14 187.62 184.09 187.48 4,594,807 -0.54(-0.29%)
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.