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 (%)
Sep 20, 2024 214.33 217.85 213.74 217.70 9,958,895 +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 4,176,588 +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%)
Aug 01, 2024 191.14 191.96 186.66 188.02 4,122,773 -2.46(-1.29%)
Jul 31, 2024 189.34 192.86 188.34 190.47 5,606,684 +1.09(+0.58%)
Jul 30, 2024 189.82 191.10 187.45 189.38 3,090,209 -0.46(-0.24%)
Jul 29, 2024 191.50 191.61 187.54 189.84 3,365,903 -0.25(-0.13%)
Jul 26, 2024 188.86 191.89 187.98 190.09 4,332,442 -0.23(-0.12%)
Jul 25, 2024 185.18 194.56 183.69 190.31 9,609,163 +7.89(+4.33%)
Jul 24, 2024 182.54 183.47 181.56 182.42 7,015,890 -0.08(-0.04%)
Jul 23, 2024 182.76 183.77 181.42 182.50 2,199,083 -0.05(-0.03%)
Jul 22, 2024 181.81 183.37 181.28 182.55 2,510,254 +0.89(+0.49%)
Jul 19, 2024 184.71 185.38 180.37 181.66 3,849,417 -1.95(-1.06%)
Jul 18, 2024 185.02 187.83 183.50 183.61 3,518,173 -2.21(-1.19%)
Jul 17, 2024 183.83 186.31 183.47 185.82 4,261,683 +1.63(+0.88%)
Jul 16, 2024 183.07 184.98 182.92 184.20 3,403,757 +2.91(+1.60%)
Jul 15, 2024 181.79 183.30 181.02 181.29 2,951,383 +0.05(+0.03%)
Jul 12, 2024 177.01 182.56 176.95 181.25 4,827,422 +4.48(+2.54%)
Jul 11, 2024 176.11 177.88 175.09 176.76 2,831,824 +0.47(+0.26%)
Jul 10, 2024 175.07 176.68 172.94 176.30 3,491,865 +1.35(+0.77%)
Jul 09, 2024 176.06 176.16 174.06 174.95 2,534,897 -1.15(-0.65%)
Jul 08, 2024 174.88 177.04 174.48 176.10 2,524,443 +1.61(+0.92%)
Jul 05, 2024 174.22 174.56 172.44 174.49 2,104,216 +0.29(+0.17%)
Jul 03, 2024 176.34 176.34 173.65 174.21 1,663,474 -1.56(-0.89%)
Jul 02, 2024 173.32 175.95 172.81 175.76 2,908,340 +2.18(+1.26%)
Jul 01, 2024 171.95 174.93 171.88 173.58 3,349,742 +2.13(+1.24%)
Jun 28, 2024 169.37 171.96 169.05 171.45 4,230,138 +2.08(+1.23%)
Jun 27, 2024 169.64 171.00 169.00 169.37 2,918,970 -1.01(-0.59%)
Jun 26, 2024 169.79 171.18 168.93 170.38 2,803,270 -0.72(-0.42%)
Jun 25, 2024 173.62 174.23 169.93 171.10 4,153,621 -2.39(-1.38%)
Jun 24, 2024 173.48 176.91 172.64 173.49 4,906,042 +2.53(+1.48%)
Jun 21, 2024 172.46 173.44 169.91 170.97 10,293,168 -1.45(-0.84%)
Jun 20, 2024 172.57 172.77 169.74 172.41 4,782,745 +3.34(+1.98%)
Jun 18, 2024 168.53 169.27 166.92 169.07 3,416,063 +1.04(+0.62%)
Jun 17, 2024 167.30 168.25 166.05 168.03 3,267,826 +0.29(+0.17%)
Jun 14, 2024 166.83 168.00 165.78 167.74 2,802,015 +0.09(+0.05%)
Jun 13, 2024 167.54 168.12 166.88 167.65 3,557,297 +0.12(+0.07%)
Jun 12, 2024 169.86 170.97 166.64 167.53 3,552,853 -0.32(-0.19%)
Jun 11, 2024 168.51 168.53 165.36 167.85 2,976,844 -1.05(-0.62%)
Jun 10, 2024 168.08 169.28 167.42 168.90 3,474,593 +0.37(+0.22%)
Jun 07, 2024 166.72 169.82 166.60 168.54 3,505,894 +1.79(+1.08%)
Jun 06, 2024 165.93 166.98 165.35 166.74 2,226,433 +0.81(+0.49%)
Jun 05, 2024 164.97 166.34 164.34 165.93 3,121,185 +1.56(+0.95%)
Jun 04, 2024 163.17 164.96 162.46 164.37 2,616,787 +0.53(+0.32%)
Jun 03, 2024 165.10 165.33 162.11 163.85 2,799,627 -1.56(-0.94%)
May 31, 2024 164.26 165.52 162.42 165.40 4,950,366 +1.21(+0.74%)
May 30, 2024 164.12 165.28 162.81 164.19 3,886,317 -1.41(-0.85%)
May 29, 2024 166.54 167.17 164.77 165.60 4,239,113 -2.59(-1.54%)
May 28, 2024 168.96 169.60 167.19 168.19 2,652,588 -1.22(-0.72%)
May 24, 2024 169.99 170.52 168.73 169.41 2,610,464 +0.22(+0.13%)
May 23, 2024 173.87 173.94 168.96 169.19 3,370,051 -2.99(-1.74%)
May 22, 2024 171.89 173.47 171.26 172.18 3,322,771 +0.22(+0.13%)
May 21, 2024 168.47 173.45 168.47 171.97 6,516,233 +3.52(+2.09%)
May 20, 2024 167.53 168.69 166.92 168.45 2,749,625 +0.88(+0.53%)
May 17, 2024 167.50 167.64 165.88 167.56 2,982,492 +0.06(+0.04%)
May 16, 2024 166.80 168.16 166.34 167.50 3,525,437 +0.70(+0.42%)
May 15, 2024 166.48 166.89 165.89 166.80 4,506,430 +0.89(+0.54%)
May 14, 2024 166.41 166.67 165.04 165.91 2,623,554 -0.20(-0.12%)
May 13, 2024 166.05 166.60 165.31 166.11 2,435,817 +0.41(+0.25%)
May 10, 2024 165.68 166.61 164.88 165.70 2,275,099 +0.87(+0.53%)
May 09, 2024 166.05 166.10 164.44 164.83 4,303,644 -1.94(-1.17%)
May 08, 2024 164.92 167.12 164.81 166.77 3,583,718 +1.49(+0.90%)
May 07, 2024 165.89 166.17 164.85 165.28 3,214,407 -0.23(-0.14%)
May 06, 2024 163.43 165.56 163.32 165.50 4,301,054 +2.85(+1.75%)
May 03, 2024 161.96 163.54 161.91 162.66 3,464,299 +1.00(+0.62%)
May 02, 2024 161.32 161.84 159.62 161.66 3,904,841 +0.26(+0.16%)
May 01, 2024 162.64 163.21 161.28 161.40 4,105,839 -1.74(-1.07%)
Apr 30, 2024 163.42 163.69 162.22 163.14 6,123,653 -1.21(-0.73%)
Apr 29, 2024 164.32 165.12 163.16 164.35 5,360,519 +0.30(+0.18%)
Apr 26, 2024 164.42 164.78 162.68 164.05 9,152,355 -1.75(-1.05%)
Apr 25, 2024 165.10 169.27 162.61 165.80 17,011,956 -14.91(-8.25%)
Apr 24, 2024 179.80 180.90 178.06 180.71 7,726,636 +1.88(+1.05%)
Apr 23, 2024 179.37 181.28 175.70 178.84 6,073,701 +0.28(+0.16%)
Apr 22, 2024 179.09 179.94 177.13 178.55 3,132,410 +0.31(+0.18%)
Apr 19, 2024 179.07 179.43 177.25 178.24 3,094,982 +0.11(+0.06%)
Apr 18, 2024 178.99 180.08 176.85 178.13 2,940,663 -1.60(-0.89%)
Apr 17, 2024 180.77 181.27 178.43 179.73 3,059,287 -0.64(-0.35%)
Apr 16, 2024 182.17 182.29 179.49 180.37 4,557,366 +2.45(+1.38%)
Apr 15, 2024 182.15 184.03 177.55 177.91 3,593,989 -1.00(-0.56%)
Apr 12, 2024 180.61 181.76 178.34 178.91 3,613,929 -3.56(-1.95%)
Apr 11, 2024 182.61 183.35 181.18 182.48 2,913,786 -0.14(-0.08%)
Apr 10, 2024 183.97 184.46 182.10 182.61 3,139,637 -3.21(-1.73%)
Apr 09, 2024 187.03 187.73 183.22 185.82 2,846,848 -0.50(-0.27%)
Apr 08, 2024 185.75 186.74 185.43 186.32 2,728,518 +0.67(+0.36%)
Apr 05, 2024 185.12 186.81 184.56 185.66 2,052,052 +1.18(+0.64%)
Apr 04, 2024 188.46 189.72 183.89 184.48 3,038,655 -2.91(-1.55%)
Apr 03, 2024 185.13 187.83 185.01 187.38 2,879,127 +1.98(+1.07%)
Apr 02, 2024 185.66 186.31 184.15 185.40 2,743,466 -0.93(-0.50%)
Apr 01, 2024 186.50 186.95 185.05 186.33 2,407,922 -1.11(-0.59%)
Mar 28, 2024 187.42 187.72 186.84 187.44 3,812,374 +0.16(+0.08%)
Mar 27, 2024 186.11 187.44 185.13 187.29 3,759,992 +2.26(+1.22%)
Mar 26, 2024 185.54 186.50 185.03 185.03 4,308,693 -0.28(-0.15%)
Mar 25, 2024 186.76 187.31 185.27 185.31 3,787,656 -2.01(-1.07%)
Mar 22, 2024 188.46 189.43 187.00 187.33 4,063,224 -1.04(-0.55%)
Mar 21, 2024 189.45 189.81 186.51 188.37 6,126,311 -2.02(-1.06%)
Mar 20, 2024 189.32 190.41 187.79 190.39 3,298,999 +0.61(+0.32%)
Mar 19, 2024 187.96 190.01 186.78 189.78 5,417,027 +1.62(+0.86%)
Mar 18, 2024 188.17 189.67 186.81 188.16 5,509,699 +0.61(+0.32%)
Mar 15, 2024 188.46 189.50 187.19 187.55 8,997,674 -2.32(-1.22%)
Mar 14, 2024 193.32 194.11 188.58 189.87 4,185,272 -3.21(-1.66%)
Mar 13, 2024 193.91 194.45 191.72 193.08 4,066,720 -1.06(-0.55%)
Mar 12, 2024 188.92 195.51 188.61 194.14 5,989,548 +5.94(+3.16%)
Mar 11, 2024 191.50 191.78 187.37 188.20 4,813,227 -4.14(-2.15%)
Mar 08, 2024 192.45 194.13 190.80 192.34 4,017,087 -0.58(-0.30%)
Mar 07, 2024 193.94 195.07 192.53 192.92 4,689,855 +0.37(+0.19%)
Mar 06, 2024 189.94 194.48 189.41 192.55 7,072,875 +4.13(+2.19%)
Mar 05, 2024 188.46 190.37 187.06 188.41 5,757,680 -1.09(-0.58%)
Mar 04, 2024 184.30 190.33 184.15 189.50 8,085,973 +4.77(+2.58%)
Mar 01, 2024 182.07 184.91 181.77 184.73 4,093,742 +3.11(+1.71%)
Feb 29, 2024 182.72 183.41 181.29 181.62 6,578,205 -0.27(-0.15%)
Feb 28, 2024 181.23 181.96 180.17 181.89 3,275,552 +0.42(+0.23%)
Feb 27, 2024 180.77 181.72 179.26 181.47 3,709,472 +0.73(+0.40%)
Feb 26, 2024 182.18 182.70 180.67 180.74 4,706,773 -1.56(-0.86%)
Feb 23, 2024 181.50 183.02 181.17 182.30 3,498,220 +1.48(+0.82%)
Feb 22, 2024 179.09 181.15 178.58 180.82 5,173,215 +4.43(+2.51%)
Feb 21, 2024 179.20 179.66 175.46 176.39 4,812,328 -3.67(-2.04%)
Feb 20, 2024 184.19 185.29 179.69 180.06 4,325,435 -4.12(-2.24%)
Feb 16, 2024 183.19 185.47 182.52 184.19 4,933,693 +0.76(+0.41%)
Feb 15, 2024 180.24 183.54 180.24 183.43 4,801,610 +3.24(+1.80%)
Feb 14, 2024 181.59 181.59 178.90 180.19 3,232,319 -0.13(-0.07%)
Feb 13, 2024 180.89 181.37 179.00 180.32 4,370,057 -2.41(-1.32%)
Feb 12, 2024 182.48 183.05 180.64 182.73 4,810,937 -0.18(-0.10%)
Feb 09, 2024 181.04 183.73 180.47 182.91 5,159,671 +1.94(+1.07%)
Feb 08, 2024 179.27 181.15 178.15 180.97 5,255,713 +2.24(+1.25%)
Feb 07, 2024 178.34 179.00 177.64 178.73 4,974,578 +0.32(+0.18%)
Feb 06, 2024 178.54 179.64 178.05 178.41 3,431,211 -0.01(-0.01%)
Feb 05, 2024 180.45 180.71 178.25 178.42 4,498,227 -2.31(-1.28%)
Feb 02, 2024 182.00 182.28 180.55 180.72 4,171,997 -1.08(-0.59%)
Feb 01, 2024 178.62 182.39 177.72 181.80 4,793,522 +3.15(+1.76%)
Jan 31, 2024 181.95 182.53 178.14 178.65 9,122,020 -4.09(-2.24%)
Jan 30, 2024 182.59 183.50 181.67 182.74 4,697,038 +0.71(+0.39%)
Jan 29, 2024 182.35 184.29 180.97 182.03 6,278,221 -0.27(-0.15%)
Jan 26, 2024 186.09 187.14 181.08 182.31 10,173,722 -2.93(-1.58%)
Jan 25, 2024 179.91 191.53 179.79 185.24 30,454,332 +16.05(+9.49%)
Jan 24, 2024 169.99 170.09 168.18 169.19 9,217,130 -0.01(-0.01%)
Jan 23, 2024 168.18 169.27 167.77 169.19 4,099,753 +1.08(+0.64%)
Jan 22, 2024 168.10 169.69 167.70 168.12 5,058,724 +1.31(+0.79%)
Jan 19, 2024 165.94 166.90 164.56 166.80 7,123,426 +4.51(+2.78%)
Jan 18, 2024 161.95 162.43 160.54 162.29 3,882,851 +0.74(+0.46%)
Jan 17, 2024 162.24 163.24 160.98 161.55 4,407,452 -0.86(-0.53%)
Jan 16, 2024 161.28 162.69 160.83 162.41 5,004,668 +1.13(+0.70%)
Jan 12, 2024 158.52 161.45 157.93 161.28 5,097,456 +3.54(+2.24%)
Jan 11, 2024 156.63 157.80 155.92 157.74 3,884,219 +0.91(+0.58%)
Jan 10, 2024 155.91 156.94 155.38 156.83 3,051,017 +1.12(+0.72%)
Jan 09, 2024 155.63 156.10 155.16 155.71 2,689,716 -1.03(-0.66%)
Jan 08, 2024 154.36 156.82 153.58 156.74 3,414,506 +1.93(+1.24%)
Jan 05, 2024 155.55 156.17 154.34 154.82 4,317,293 -1.65(-1.06%)
Jan 04, 2024 155.85 157.40 155.80 156.47 3,301,477 +0.74(+0.47%)
Jan 03, 2024 156.61 157.32 155.71 155.73 4,198,244 -1.36(-0.87%)
Jan 02, 2024 158.39 158.84 156.08 157.09 3,931,348 -1.99(-1.25%)
Dec 29, 2023 159.28 159.70 158.39 159.09 2,597,023 -0.19(-0.12%)
Dec 28, 2023 159.49 159.49 158.94 159.28 2,128,815 +0.28(+0.18%)
Dec 27, 2023 158.69 159.18 158.24 159.00 3,325,536 +0.24(+0.15%)
Dec 26, 2023 157.80 158.85 157.63 158.76 1,821,065 +1.04(+0.66%)
Dec 22, 2023 156.71 157.98 156.61 157.72 2,511,232 +1.32(+0.85%)
Dec 21, 2023 156.21 156.69 155.18 156.39 3,066,654 +0.71(+0.46%)
Dec 20, 2023 156.89 157.39 155.65 155.68 4,955,824 -1.47(-0.93%)
Dec 19, 2023 157.39 157.85 156.92 157.15 3,868,959 -1.15(-0.73%)
Dec 18, 2023 157.80 158.87 157.17 158.30 3,780,451 +0.50(+0.31%)
Dec 15, 2023 157.87 159.61 157.62 157.80 11,340,761 -0.66(-0.42%)
Dec 14, 2023 158.49 159.04 155.78 158.47 6,301,292 -0.69(-0.43%)
Dec 13, 2023 159.89 160.47 158.29 159.16 5,109,519 -1.06(-0.66%)
Dec 12, 2023 158.82 161.80 158.47 160.22 5,440,892 +1.17(+0.73%)
Dec 11, 2023 158.24 159.19 157.53 159.05 6,246,006 +1.51(+0.96%)
Dec 08, 2023 155.63 157.62 155.63 157.54 4,689,279 +1.69(+1.09%)
Dec 07, 2023 156.61 157.06 155.61 155.85 3,767,582 -0.06(-0.04%)
Dec 06, 2023 157.18 157.93 155.65 155.91 3,655,278 -1.08(-0.69%)
Dec 05, 2023 156.37 158.04 156.34 156.99 4,682,471 +0.28(+0.18%)
Dec 04, 2023 155.92 158.35 155.92 156.71 5,938,207 +0.54(+0.34%)
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.