Skip to main content

International Business Machines (NY: IBM )

146.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 147.98 148.24 145.94 146.18 3,538,110 -2.19(-1.48%)
Nov 25, 2022 148.27 149.49 148.21 148.37 2,075,429 -0.38(-0.26%)
Nov 23, 2022 149.10 150.46 148.30 148.75 3,658,470 -0.35(-0.23%)
Nov 22, 2022 147.60 149.35 147.02 149.10 7,064,865 +2.42(+1.65%)
Nov 21, 2022 147.55 147.93 146.45 146.68 3,475,693 -0.96(-0.65%)
Nov 18, 2022 146.56 148.31 145.94 147.64 4,662,262 +1.55(+1.06%)
Nov 17, 2022 143.41 146.17 143.25 146.09 3,953,996 +1.57(+1.09%)
Nov 16, 2022 144.13 144.95 144.01 144.52 3,445,197 +0.18(+0.12%)
Nov 15, 2022 144.08 146.16 142.00 144.34 4,726,834 +0.14(+0.10%)
Nov 14, 2022 142.63 146.08 142.18 144.20 5,293,479 +1.03(+0.72%)
Nov 11, 2022 141.50 144.13 140.96 143.17 5,871,307 +1.94(+1.37%)
Nov 10, 2022 140.26 141.37 138.29 141.23 5,386,654 +3.84(+2.79%)
Nov 09, 2022 137.95 138.90 136.94 137.39 4,943,182 -1.00(-0.72%)
Nov 08, 2022 137.36 139.27 137.09 138.39 5,100,045 +1.68(+1.23%)
Nov 07, 2022 135.03 137.07 134.90 136.71 4,090,960 +1.36(+1.01%)
Nov 04, 2022 134.05 136.11 133.35 135.35 4,227,786 +2.46(+1.85%)
Nov 03, 2022 134.81 134.87 132.39 132.89 4,494,810 -2.33(-1.72%)
Nov 02, 2022 136.13 135.19 135.22 5,425,186 -1.35(-0.99%)
Nov 01, 2022 136.62 137.02 135.09 136.57 3,632,561 -0.09(-0.07%)
Oct 31, 2022 136.43 137.13 134.99 136.66 4,973,950 -0.22(-0.16%)
Oct 28, 2022 133.96 137.22 133.63 136.88 6,036,619 +3.70(+2.78%)
Oct 27, 2022 133.95 134.79 132.86 133.18 4,040,748 -0.24(-0.18%)
Oct 26, 2022 132.14 134.26 131.25 133.42 5,200,843 +2.06(+1.56%)
Oct 25, 2022 130.44 131.73 129.75 131.36 6,024,633 +0.24(+0.18%)
Oct 24, 2022 129.36 131.54 128.32 131.13 5,677,237 +2.76(+2.15%)
Oct 21, 2022 126.88 129.30 126.09 128.37 7,287,175 +1.58(+1.25%)
Oct 20, 2022 124.76 127.44 123.67 126.79 13,783,073 +5.72(+4.73%)
Oct 19, 2022 120.92 122.48 120.55 121.07 5,962,244 -0.42(-0.35%)
Oct 18, 2022 121.55 122.48 120.39 121.49 5,181,191 +1.40(+1.17%)
Oct 17, 2022 120.36 121.43 120.00 120.09 5,523,353 +1.46(+1.23%)
Oct 14, 2022 120.36 121.10 118.43 118.63 3,808,717 -1.73(-1.44%)
Oct 13, 2022 114.73 120.71 114.18 120.36 5,907,590 +4.17(+3.59%)
Oct 12, 2022 116.61 117.41 115.82 116.19 3,378,499 -0.23(-0.19%)
Oct 11, 2022 116.08 117.83 115.56 116.41 4,091,357 +0.05(+0.04%)
Oct 10, 2022 118.38 118.55 115.66 116.36 6,061,302 -1.06(-0.90%)
Oct 07, 2022 120.07 120.37 116.68 117.42 4,553,324 -3.37(-2.79%)
Oct 06, 2022 123.41 123.82 120.33 120.79 5,134,656 -3.47(-2.79%)
Oct 05, 2022 123.24 124.97 122.77 124.26 3,250,731 +0.24(+0.19%)
Oct 04, 2022 121.35 124.17 111.02 124.02 4,620,605 +3.94(+3.28%)
Oct 03, 2022 118.74 120.77 118.19 120.08 4,312,205 +2.67(+2.27%)
Sep 30, 2022 120.23 120.99 117.21 117.41 5,409,855 -2.79(-2.32%)
Sep 29, 2022 120.41 121.17 119.15 120.20 3,862,749 -1.12(-0.92%)
Sep 28, 2022 120.22 121.78 118.40 121.31 5,056,043 +1.01(+0.84%)
Sep 27, 2022 121.16 122.49 119.65 120.31 4,166,054 -0.27(-0.22%)
Sep 26, 2022 120.86 122.80 120.31 120.57 4,035,259 -0.69(-0.57%)
Sep 23, 2022 123.06 123.53 120.31 121.26 5,257,642 -2.57(-2.08%)
Sep 22, 2022 123.29 125.02 122.94 123.83 4,094,985 +0.38(+0.30%)
Sep 21, 2022 125.39 126.33 123.46 123.46 3,429,580 -1.35(-1.08%)
Sep 20, 2022 125.41 125.49 124.04 124.81 2,871,268 -1.41(-1.12%)
Sep 19, 2022 125.00 126.55 124.79 126.22 4,028,882 +0.45(+0.36%)
Sep 16, 2022 122.89 126.03 122.37 125.77 9,957,060 +1.76(+1.42%)
Sep 15, 2022 125.89 125.96 123.43 124.01 5,202,748 -2.18(-1.72%)
Sep 14, 2022 126.00 127.48 125.35 126.19 3,864,331 +0.44(+0.35%)
Sep 13, 2022 127.62 128.38 125.28 125.75 4,619,735 -3.37(-2.61%)
Sep 12, 2022 128.79 129.45 128.36 129.12 3,785,742 +1.45(+1.14%)
Sep 09, 2022 127.38 127.96 126.55 127.67 3,332,632 +0.71(+0.56%)
Sep 08, 2022 125.70 127.03 125.10 126.96 2,999,693 +0.75(+0.60%)
Sep 07, 2022 125.20 126.36 124.79 126.20 2,430,472 +0.98(+0.78%)
Sep 06, 2022 126.29 126.39 124.81 125.23 3,386,955 -1.06(-0.84%)
Sep 02, 2022 128.76 129.02 125.74 126.28 3,077,068 -1.85(-1.44%)
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.