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 (%)
Nov 30, 2023 152.67 154.27 152.61 154.23 6,929,000 +2.09(+1.37%)
Nov 29, 2023 151.89 153.21 151.76 152.14 3,668,980 +0.74(+0.49%)
Nov 28, 2023 151.20 151.50 150.63 151.40 2,740,545 +0.08(+0.05%)
Nov 27, 2023 150.76 151.88 150.53 151.33 4,165,657 +0.38(+0.25%)
Nov 24, 2023 150.90 151.16 149.72 150.95 1,849,624 +0.05(+0.03%)
Nov 22, 2023 150.28 151.46 149.95 150.90 3,130,499 +1.19(+0.79%)
Nov 21, 2023 150.38 150.44 149.32 149.71 2,939,279 -0.43(-0.29%)
Nov 20, 2023 148.35 150.46 148.19 150.14 3,761,131 +1.42(+0.95%)
Nov 17, 2023 149.11 149.31 148.30 148.72 4,551,005 -0.16(-0.11%)
Nov 16, 2023 148.83 149.17 147.98 148.88 3,616,904 +0.47(+0.31%)
Nov 15, 2023 146.30 149.04 146.30 148.42 4,760,690 +2.11(+1.44%)
Nov 14, 2023 145.37 146.69 144.98 146.31 4,440,956 +2.25(+1.56%)
Nov 13, 2023 144.41 144.44 143.33 144.06 2,721,426 -0.90(-0.62%)
Nov 10, 2023 143.42 145.10 142.84 144.95 3,268,722 +2.33(+1.64%)
Nov 09, 2023 142.55 142.98 141.32 142.62 3,508,135 +0.24(+0.17%)
Nov 08, 2023 143.55 143.96 141.95 142.38 3,761,163 -0.77(-0.54%)
Nov 07, 2023 143.34 143.58 142.38 143.15 3,690,449 -0.14(-0.09%)
Nov 06, 2023 142.24 143.53 142.20 143.28 4,779,438 +1.03(+0.72%)
Nov 03, 2023 141.82 142.78 141.66 142.25 3,649,887 +0.86(+0.61%)
Nov 02, 2023 140.20 141.48 139.31 141.40 4,057,353 +1.55(+1.11%)
Nov 01, 2023 139.46 140.91 138.93 139.85 4,938,540 +0.73(+0.53%)
Oct 31, 2023 137.54 139.23 137.14 139.12 6,853,570 +1.93(+1.41%)
Oct 30, 2023 137.72 138.98 137.13 137.18 4,371,126 +0.11(+0.08%)
Oct 27, 2023 138.13 139.17 136.30 137.08 5,686,396 -1.19(-0.86%)
Oct 26, 2023 136.77 138.90 136.17 138.27 11,570,201 +6.43(+4.87%)
Oct 25, 2023 132.25 133.20 131.12 131.84 6,724,990 -0.68(-0.52%)
Oct 24, 2023 131.52 132.71 130.85 132.53 3,844,594 +1.36(+1.03%)
Oct 23, 2023 131.41 132.42 130.68 131.17 3,594,577 -0.75(-0.57%)
Oct 20, 2023 132.87 133.95 131.88 131.92 5,058,820 -0.82(-0.62%)
Oct 19, 2023 133.34 134.08 132.66 132.74 5,525,077 -1.88(-1.40%)
Oct 18, 2023 134.65 135.07 134.25 134.62 3,462,205 -0.34(-0.25%)
Oct 17, 2023 131.88 135.25 131.10 134.96 4,334,141 +1.07(+0.80%)
Oct 16, 2023 133.96 134.44 133.23 133.89 3,494,794 +0.72(+0.54%)
Oct 13, 2023 134.43 134.77 132.99 133.17 4,765,554 -2.67(-1.97%)
Oct 12, 2023 137.07 137.47 135.57 135.85 4,076,946 -1.91(-1.39%)
Oct 11, 2023 137.07 137.87 136.71 137.76 2,611,044 +1.08(+0.79%)
Oct 10, 2023 137.15 137.94 136.31 136.68 3,135,288 -0.09(-0.06%)
Oct 09, 2023 136.87 136.96 135.31 136.77 2,447,735 +0.16(+0.12%)
Oct 06, 2023 136.00 137.48 134.76 136.61 3,650,774 +0.49(+0.36%)
Oct 05, 2023 135.52 136.29 134.84 136.12 3,351,800 +0.43(+0.32%)
Oct 04, 2023 135.01 135.81 134.64 135.68 2,742,306 +0.65(+0.48%)
Oct 03, 2023 135.49 136.23 134.65 135.03 3,414,799 -0.40(-0.29%)
Oct 02, 2023 134.69 136.05 134.52 135.42 3,405,664 +0.48(+0.36%)
Sep 29, 2023 136.58 136.70 134.28 134.94 5,946,817 -1.23(-0.90%)
Sep 28, 2023 136.71 136.85 134.85 136.17 6,013,023 -1.53(-1.11%)
Sep 27, 2023 138.18 138.33 136.35 137.70 4,616,274 -0.07(-0.05%)
Sep 26, 2023 139.95 140.59 137.56 137.77 5,015,629 -3.12(-2.21%)
Sep 25, 2023 140.97 141.27 140.67 140.89 2,801,144 -0.41(-0.29%)
Sep 22, 2023 141.78 142.44 141.21 141.30 2,690,260 -0.45(-0.32%)
Sep 21, 2023 143.31 143.55 141.68 141.75 5,141,009 -2.36(-1.64%)
Sep 20, 2023 142.69 146.13 142.47 144.11 10,016,589 +3.18(+2.26%)
Sep 19, 2023 139.46 141.12 139.13 140.92 4,102,065 +1.38(+0.99%)
Sep 18, 2023 140.20 140.89 139.52 139.55 2,607,645 -0.87(-0.62%)
Sep 15, 2023 141.49 142.20 139.97 140.41 6,481,569 -1.31(-0.92%)
Sep 14, 2023 141.75 142.09 140.89 141.72 2,831,290 +0.77(+0.55%)
Sep 13, 2023 140.38 141.37 140.35 140.95 2,732,194 +0.24(+0.17%)
Sep 12, 2023 142.27 142.35 140.23 140.71 4,634,669 -2.00(-1.40%)
Sep 11, 2023 142.90 143.10 141.94 142.71 3,403,681 +0.67(+0.47%)
Sep 08, 2023 141.72 142.91 141.64 142.04 3,870,760 +0.15(+0.11%)
Sep 07, 2023 142.47 143.10 141.77 141.89 3,465,341 -0.52(-0.37%)
Sep 06, 2023 142.02 142.66 141.50 142.41 3,048,393 -0.07(-0.05%)
Sep 05, 2023 142.26 143.31 141.94 142.47 3,877,528 +0.18(+0.13%)
Sep 01, 2023 141.64 142.44 141.31 142.29 2,836,110 +1.07(+0.76%)
Aug 31, 2023 141.33 142.09 140.94 141.22 4,040,101 -0.03(-0.02%)
Aug 30, 2023 140.83 141.31 140.18 141.25 2,334,479 +0.39(+0.28%)
Aug 29, 2023 140.71 141.13 140.06 140.86 2,888,215 +0.41(+0.29%)
Aug 28, 2023 139.86 141.14 139.66 140.44 3,702,722 +0.64(+0.46%)
Aug 25, 2023 138.67 139.91 138.02 139.80 3,805,481 +1.73(+1.25%)
Aug 24, 2023 138.03 138.95 137.75 138.07 3,014,877 +0.14(+0.10%)
Aug 23, 2023 136.31 138.00 136.17 137.93 2,660,354 +1.85(+1.36%)
Aug 22, 2023 137.21 137.75 135.90 136.09 3,698,819 -0.76(-0.56%)
Aug 21, 2023 136.02 136.95 135.72 136.85 3,054,235 +0.84(+0.62%)
Aug 18, 2023 134.65 136.39 134.42 136.01 4,070,954 +0.72(+0.53%)
Aug 17, 2023 135.62 137.21 135.23 135.29 3,890,335 +0.02(+0.01%)
Aug 16, 2023 136.29 136.66 135.19 135.27 3,415,174 -1.18(-0.87%)
Aug 15, 2023 136.10 136.88 135.81 136.45 3,801,409 -0.04(-0.03%)
Aug 14, 2023 137.59 137.89 136.39 136.49 4,395,295 -1.16(-0.85%)
Aug 11, 2023 137.65 137.97 136.77 137.65 2,626,752 -0.12(-0.09%)
Aug 10, 2023 137.58 139.06 137.24 137.78 4,923,660 +0.73(+0.53%)
Aug 09, 2023 139.41 139.41 136.87 137.05 4,234,709 -1.69(-1.22%)
Aug 08, 2023 138.54 138.97 137.03 138.74 4,893,641 -0.26(-0.18%)
Aug 07, 2023 137.88 139.30 137.81 139.00 3,615,892 +1.84(+1.35%)
Aug 04, 2023 137.96 138.91 136.91 137.15 4,441,442 -0.20(-0.15%)
Aug 03, 2023 136.72 138.09 136.27 137.35 4,156,395 +0.27(+0.19%)
Aug 02, 2023 135.76 137.21 135.32 137.09 5,213,824 +0.80(+0.59%)
Aug 01, 2023 137.16 137.38 135.19 136.29 5,045,921 -0.81(-0.59%)
Jul 31, 2023 136.74 137.50 136.48 137.10 6,456,882 +0.69(+0.51%)
Jul 28, 2023 136.39 136.88 135.83 136.40 7,032,145 +0.46(+0.34%)
Jul 27, 2023 135.31 136.34 134.93 135.94 6,658,041 +1.81(+1.35%)
Jul 26, 2023 133.54 134.31 133.01 134.14 4,255,297 +0.70(+0.53%)
Jul 25, 2023 132.57 133.53 132.21 133.44 3,961,487 +0.75(+0.57%)
Jul 24, 2023 132.50 133.24 131.96 132.68 3,654,925 +0.57(+0.43%)
Jul 21, 2023 131.42 132.91 130.99 132.11 6,161,491 +0.53(+0.40%)
Jul 20, 2023 130.45 133.43 129.85 131.58 11,458,975 +2.76(+2.14%)
Jul 19, 2023 128.87 129.75 128.55 128.82 5,796,782 +0.11(+0.09%)
Jul 18, 2023 128.09 129.27 127.69 128.71 4,050,523 +1.06(+0.83%)
Jul 17, 2023 126.71 128.00 126.56 127.64 3,331,831 +0.80(+0.63%)
Jul 14, 2023 127.33 127.34 126.41 126.85 3,009,356 -0.49(-0.39%)
Jul 13, 2023 126.95 128.43 126.81 127.34 3,387,725 +1.03(+0.81%)
Jul 12, 2023 128.43 128.68 126.06 126.31 3,925,112 -1.52(-1.19%)
Jul 11, 2023 127.09 127.95 126.68 127.83 3,075,851 +1.46(+1.16%)
Jul 10, 2023 125.29 126.51 125.22 126.37 2,491,734 +0.78(+0.62%)
Jul 07, 2023 125.31 127.28 125.28 125.59 3,136,861 -0.08(-0.06%)
Jul 06, 2023 126.69 127.32 125.09 125.67 3,690,392 -1.98(-1.55%)
Jul 05, 2023 126.77 127.71 126.08 127.64 3,107,957 +0.54(+0.43%)
Jul 03, 2023 126.86 127.75 126.34 127.10 1,553,476 -0.13(-0.11%)
Jun 30, 2023 128.07 128.40 126.87 127.24 4,455,595 -0.24(-0.19%)
Jun 29, 2023 125.28 127.75 125.22 127.47 3,827,026 +2.19(+1.75%)
Jun 28, 2023 125.57 125.57 124.48 125.29 2,895,561 -0.55(-0.44%)
Jun 27, 2023 124.85 126.42 124.40 125.84 3,385,984 +0.95(+0.76%)
Jun 26, 2023 123.03 124.95 122.96 124.89 5,095,862 +1.82(+1.48%)
Jun 23, 2023 123.99 124.20 122.83 123.07 12,083,187 -1.65(-1.33%)
Jun 22, 2023 125.21 126.43 124.26 124.72 6,323,671 -2.40(-1.88%)
Jun 21, 2023 128.47 128.74 126.74 127.12 5,785,452 -2.16(-1.67%)
Jun 20, 2023 129.66 130.49 129.21 129.28 4,492,199 -1.44(-1.11%)
Jun 16, 2023 132.39 132.62 130.72 130.72 7,880,889 -0.88(-0.66%)
Jun 15, 2023 130.53 131.98 130.44 131.60 4,009,440 +15.84(+13.68%)
May 08, 2023 116.10 116.25 114.96 115.76 3,903,754 -0.23(-0.20%)
May 05, 2023 115.49 116.42 115.20 115.99 5,300,181 +1.01(+0.88%)
May 04, 2023 115.41 115.87 114.22 114.98 4,762,086 -0.83(-0.71%)
May 03, 2023 117.69 117.79 115.63 115.81 4,854,047 -1.60(-1.37%)
May 02, 2023 118.48 118.62 115.64 117.41 4,738,522 -0.87(-0.74%)
May 01, 2023 118.53 118.90 118.25 118.28 2,903,732 -0.30(-0.25%)
Apr 28, 2023 118.74 119.37 117.86 118.58 5,395,352 -0.53(-0.44%)
Apr 27, 2023 118.55 119.15 117.69 119.11 3,416,250 +1.05(+0.89%)
Apr 26, 2023 118.02 118.71 117.37 118.06 4,473,026 -0.04(-0.03%)
Apr 25, 2023 117.17 118.38 117.03 118.09 4,556,212 +0.46(+0.39%)
Apr 24, 2023 117.78 118.24 116.85 117.64 4,310,439 -0.31(-0.26%)
Apr 21, 2023 118.20 118.85 117.51 117.94 7,169,385 -0.59(-0.50%)
Apr 20, 2023 122.09 122.87 118.05 118.53 10,391,569 +0.04(+0.03%)
Apr 19, 2023 118.67 119.12 117.54 118.50 7,452,906 -1.37(-1.14%)
Apr 18, 2023 120.20 120.71 119.46 119.87 3,404,040 -0.04(-0.03%)
Apr 17, 2023 120.36 120.75 118.95 119.91 3,904,230 -0.30(-0.25%)
Apr 14, 2023 120.50 121.80 119.43 120.20 4,456,586 +0.22(+0.19%)
Apr 13, 2023 120.08 120.44 118.20 119.98 5,992,314 -0.60(-0.50%)
Apr 12, 2023 122.33 122.78 120.23 120.58 4,218,434 -1.76(-1.44%)
Apr 11, 2023 122.49 122.99 122.12 122.34 3,339,075 -0.57(-0.47%)
Apr 10, 2023 121.79 122.96 121.24 122.92 2,786,188 +0.50(+0.41%)
Apr 06, 2023 123.98 124.39 122.25 122.42 3,251,955 -1.54(-1.24%)
Apr 05, 2023 123.23 124.40 123.23 123.96 3,090,090 +0.51(+0.41%)
Apr 04, 2023 123.82 123.97 122.78 123.45 3,605,141 -0.43(-0.35%)
Apr 03, 2023 122.86 124.40 122.67 123.88 4,093,514 +0.91(+0.74%)
Mar 31, 2023 121.45 123.10 121.41 122.97 4,823,374 +1.75(+1.45%)
Mar 30, 2023 122.10 123.34 121.11 121.22 3,796,310 -0.46(-0.38%)
Mar 29, 2023 122.06 122.28 121.18 121.68 3,496,401 +0.35(+0.29%)
Mar 28, 2023 121.18 121.63 120.82 121.33 3,079,676 +0.03(+0.02%)
Mar 27, 2023 118.64 122.19 118.64 121.30 6,953,984 +3.77(+3.21%)
Mar 24, 2023 115.72 117.64 115.27 117.53 4,064,326 +1.80(+1.56%)
Mar 23, 2023 116.14 117.19 115.01 115.73 4,958,827 -0.64(-0.55%)
Mar 22, 2023 119.14 119.34 116.33 116.37 3,783,047 -2.36(-1.99%)
Mar 21, 2023 119.04 119.28 117.88 118.73 4,110,499 +0.59(+0.50%)
Mar 20, 2023 116.61 118.34 116.50 118.14 4,904,075 +2.11(+1.82%)
Mar 17, 2023 116.40 116.81 115.32 116.03 39,869,036 -0.95(-0.81%)
Mar 16, 2023 115.35 117.09 114.37 116.98 6,864,873 +1.33(+1.15%)
Mar 15, 2023 115.37 115.71 114.17 115.65 6,382,901 -1.28(-1.10%)
Mar 14, 2023 118.66 118.80 115.57 116.93 8,650,343 -0.87(-0.74%)
Mar 13, 2023 117.40 120.25 117.12 117.80 8,728,346 +0.12(+0.10%)
Mar 10, 2023 118.31 119.41 117.38 117.68 6,386,393 -0.67(-0.56%)
Mar 09, 2023 120.36 120.57 118.18 118.35 5,839,313 -1.77(-1.48%)
Mar 08, 2023 120.52 120.77 119.65 120.12 2,969,458 -0.19(-0.16%)
Mar 07, 2023 122.21 122.34 120.25 120.31 3,761,094 -1.82(-1.49%)
Mar 06, 2023 121.61 122.76 121.56 122.13 3,339,754 +0.52(+0.42%)
Mar 03, 2023 121.34 121.86 120.80 121.61 3,049,100 +0.67(+0.55%)
Mar 02, 2023 120.44 121.22 119.80 120.95 3,560,583 +0.69(+0.58%)
Mar 01, 2023 120.92 121.45 119.83 120.25 4,006,037 -1.04(-0.86%)
Feb 28, 2023 122.47 122.52 121.14 121.29 5,481,369 -1.12(-0.91%)
Feb 27, 2023 123.28 123.70 122.07 122.41 2,943,168 -0.08(-0.06%)
Feb 24, 2023 121.59 122.58 121.22 122.48 3,214,994 -0.21(-0.17%)
Feb 23, 2023 123.36 123.55 120.88 122.69 3,970,587 -0.17(-0.14%)
Feb 22, 2023 123.73 123.82 122.22 122.86 3,410,953 -0.69(-0.56%)
Feb 21, 2023 125.70 126.06 123.51 123.55 4,537,554 -3.11(-2.45%)
Feb 17, 2023 126.17 127.18 125.60 126.66 3,694,994 +0.02(+0.02%)
Feb 16, 2023 127.17 127.55 126.26 126.64 3,160,769 -1.31(-1.03%)
Feb 15, 2023 126.83 128.00 126.71 127.95 2,714,831 +0.37(+0.29%)
Feb 14, 2023 128.56 128.74 126.69 127.59 3,413,170 -1.26(-0.98%)
Feb 13, 2023 127.58 128.88 127.47 128.84 4,690,991 +1.64(+1.29%)
Feb 10, 2023 125.50 127.36 125.23 127.20 5,382,988 +1.73(+1.38%)
Feb 09, 2023 126.63 127.33 125.08 125.47 4,175,983 -0.54(-0.43%)
Feb 08, 2023 125.76 126.72 125.25 126.01 4,954,451 +0.13(+0.10%)
Feb 07, 2023 125.72 126.40 124.59 125.88 4,032,362 -0.31(-0.25%)
Feb 06, 2023 125.87 126.33 125.06 126.20 5,223,843 -0.70(-0.55%)
Feb 03, 2023 126.36 126.91 125.59 126.90 4,052,823 +0.51(+0.40%)
Feb 02, 2023 125.99 126.70 124.97 126.39 6,587,926 +1.20(+0.96%)
Feb 01, 2023 124.63 125.84 123.06 125.19 5,853,716 +0.33(+0.27%)
Jan 31, 2023 125.57 125.71 123.95 124.85 7,773,420 -0.53(-0.42%)
Jan 30, 2023 124.47 126.13 124.16 125.38 5,798,691 +0.84(+0.68%)
Jan 27, 2023 124.58 125.56 123.96 124.54 8,787,385 -0.06(-0.04%)
Jan 26, 2023 127.45 128.13 123.23 124.59 18,928,468 -5.85(-4.48%)
Jan 25, 2023 130.17 130.69 129.14 130.44 7,875,336 -0.68(-0.52%)
Jan 24, 2023 130.90 132.28 129.74 131.12 4,752,606 -0.34(-0.26%)
Jan 23, 2023 131.03 132.50 130.72 131.46 6,364,373 +0.61(+0.47%)
Jan 20, 2023 131.28 131.46 130.21 130.85 8,042,961 +0.54(+0.41%)
Jan 19, 2023 129.74 131.80 129.69 130.31 5,214,383 +0.20(+0.15%)
Jan 18, 2023 133.81 134.07 129.95 130.12 7,000,649 -4.43(-3.29%)
Jan 17, 2023 135.69 136.39 134.38 134.55 3,222,499 -0.65(-0.48%)
Jan 13, 2023 133.50 135.39 133.45 135.19 2,650,163 +0.31(+0.23%)
Jan 12, 2023 134.26 135.91 133.93 134.88 2,930,789 +0.27(+0.20%)
Jan 11, 2023 134.37 134.86 132.93 134.61 3,527,278 +0.43(+0.32%)
Jan 10, 2023 133.08 134.23 132.42 134.19 2,322,384 +1.16(+0.87%)
Jan 09, 2023 133.52 134.81 132.89 133.03 4,303,163 -0.14(-0.10%)
Jan 06, 2023 131.94 133.68 131.20 133.17 3,856,781 +2.40(+1.84%)
Jan 05, 2023 132.00 132.05 129.75 130.77 3,092,914 -1.38(-1.04%)
Jan 04, 2023 131.66 133.09 131.00 132.15 4,174,936 +0.97(+0.74%)
Jan 03, 2023 130.76 131.50 130.18 131.17 3,602,756 +0.61(+0.47%)
Dec 30, 2022 130.24 130.57 129.23 130.56 3,084,205 -0.16(-0.12%)
Dec 29, 2022 130.28 131.83 130.15 130.72 2,520,909 +0.96(+0.74%)
Dec 28, 2022 131.96 132.34 129.69 129.76 2,740,403 -2.22(-1.69%)
Dec 27, 2022 131.34 132.26 130.88 131.98 2,959,345 +0.71(+0.54%)
Dec 23, 2022 130.28 131.46 129.37 131.27 2,258,262 +0.71(+0.55%)
Dec 22, 2022 130.62 130.62 128.46 130.55 3,601,034 -1.17(-0.89%)
Dec 21, 2022 131.44 132.60 130.64 131.72 4,092,984 +0.80(+0.61%)
Dec 20, 2022 128.66 131.06 128.20 130.92 5,563,894 +2.23(+1.74%)
Dec 19, 2022 129.88 130.15 127.14 128.69 5,699,289 -1.19(-0.92%)
Dec 16, 2022 130.90 131.51 128.78 129.88 10,612,434 -2.04(-1.55%)
Dec 15, 2022 137.63 138.06 131.20 131.92 7,215,949 -6.95(-5.00%)
Dec 14, 2022 139.44 140.77 137.57 138.87 4,538,357 -0.66(-0.47%)
Dec 13, 2022 139.35 141.98 138.96 139.53 9,508,659 +1.26(+0.91%)
Dec 12, 2022 136.98 138.27 136.17 138.27 4,350,937 +2.00(+1.47%)
Dec 09, 2022 136.59 137.47 136.20 136.27 3,288,770 -0.68(-0.49%)
Dec 08, 2022 137.06 138.22 136.56 136.95 2,876,543 +0.47(+0.35%)
Dec 07, 2022 136.53 137.25 135.57 136.47 4,284,124 -0.21(-0.16%)
Dec 06, 2022 136.50 136.97 135.95 136.69 3,072,099 +0.08(+0.06%)
Dec 05, 2022 137.09 138.01 136.04 136.60 3,005,244 -1.17(-0.85%)
Dec 02, 2022 137.27 138.23 136.90 137.77 3,129,402 -0.46(-0.33%)
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.