Skip to main content

International Business Machines (NY: IBM )

169.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 168.97 169.11 167.33 169.03 2,956,633 +0.06(+0.04%)
May 16, 2024 168.26 169.63 167.79 168.97 3,494,870 +0.71(+0.42%)
May 15, 2024 167.94 168.35 167.34 168.26 4,467,358 +0.90(+0.54%)
May 14, 2024 167.86 168.13 166.48 167.36 2,600,807 -0.20(-0.12%)
May 13, 2024 167.50 168.06 166.76 167.56 2,414,698 +0.41(+0.25%)
May 10, 2024 167.13 168.07 166.32 167.15 2,255,373 +0.88(+0.53%)
May 09, 2024 167.50 167.55 165.88 166.27 4,266,330 -1.96(-1.17%)
May 08, 2024 166.36 168.59 166.25 168.23 3,552,646 +1.50(+0.90%)
May 07, 2024 167.34 167.63 166.29 166.72 3,186,537 -0.23(-0.14%)
May 06, 2024 164.86 167.01 164.75 166.95 4,263,762 +2.87(+1.75%)
May 03, 2024 163.38 164.97 163.33 164.08 3,434,262 +1.01(+0.62%)
May 02, 2024 162.74 163.26 161.02 163.07 3,870,985 +0.26(+0.16%)
May 01, 2024 164.06 164.64 162.69 162.81 4,070,240 -1.75(-1.06%)
Apr 30, 2024 164.85 165.12 163.64 164.57 6,070,559 -1.22(-0.73%)
Apr 29, 2024 165.75 166.57 164.59 165.78 5,314,041 +0.30(+0.18%)
Apr 26, 2024 165.85 166.22 164.10 165.49 9,073,001 -1.76(-1.05%)
Apr 25, 2024 166.55 170.75 164.03 167.25 16,864,456 -15.04(-8.25%)
Apr 24, 2024 181.37 182.48 179.62 182.29 7,659,644 +1.89(+1.05%)
Apr 23, 2024 180.93 182.87 177.24 180.40 6,021,039 +0.29(+0.16%)
Apr 22, 2024 180.66 181.51 178.68 180.11 3,105,251 +0.32(+0.18%)
Apr 19, 2024 180.64 181.00 178.79 179.79 3,068,147 +0.11(+0.06%)
Apr 18, 2024 180.56 181.66 178.40 179.69 2,915,167 -1.61(-0.89%)
Apr 17, 2024 182.35 182.85 179.99 181.30 3,032,761 -0.64(-0.35%)
Apr 16, 2024 183.77 183.88 181.06 181.94 4,517,852 +2.48(+1.38%)
Apr 15, 2024 183.75 185.64 179.10 179.47 3,562,828 -1.01(-0.56%)
Apr 12, 2024 182.19 183.35 179.90 180.48 3,582,595 -3.59(-1.95%)
Apr 11, 2024 184.21 184.96 182.77 184.07 2,888,523 -0.14(-0.07%)
Apr 10, 2024 185.58 186.07 183.70 184.21 3,112,415 -3.24(-1.73%)
Apr 09, 2024 188.67 189.37 184.82 187.45 2,822,164 -0.50(-0.27%)
Apr 08, 2024 187.38 188.37 187.06 187.95 2,704,860 +0.67(+0.36%)
Apr 05, 2024 186.74 188.45 186.17 187.28 2,034,260 +1.19(+0.64%)
Apr 04, 2024 190.11 191.38 185.50 186.09 3,012,308 -2.93(-1.55%)
Apr 03, 2024 186.75 189.47 186.63 189.02 2,854,164 +2.00(+1.07%)
Apr 02, 2024 187.28 187.93 185.76 187.02 2,719,679 -0.94(-0.50%)
Apr 01, 2024 188.13 188.59 186.67 187.96 2,387,045 -1.12(-0.59%)
Mar 28, 2024 189.06 189.37 188.47 189.08 3,779,320 +0.16(+0.08%)
Mar 27, 2024 187.74 189.08 186.75 188.93 3,727,391 +2.28(+1.22%)
Mar 26, 2024 187.16 188.13 186.65 186.65 4,271,335 -0.29(-0.15%)
Mar 25, 2024 188.39 188.94 186.90 186.93 3,754,816 -2.03(-1.07%)
Mar 22, 2024 190.11 191.09 188.64 188.96 4,027,994 -1.05(-0.55%)
Mar 21, 2024 191.10 191.47 188.14 190.01 6,073,194 -2.04(-1.06%)
Mar 20, 2024 190.97 192.07 189.43 192.05 3,270,395 +0.61(+0.32%)
Mar 19, 2024 189.61 191.68 188.41 191.44 5,370,060 +1.63(+0.86%)
Mar 18, 2024 189.82 191.33 188.45 189.81 5,461,928 +0.61(+0.32%)
Mar 15, 2024 190.10 191.16 188.83 189.19 8,919,661 -2.34(-1.22%)
Mar 14, 2024 195.01 195.80 190.23 191.53 4,148,984 -3.24(-1.66%)
Mar 13, 2024 195.61 196.15 193.40 194.77 4,031,460 -1.07(-0.55%)
Mar 12, 2024 190.57 197.22 190.26 195.84 5,937,616 +5.99(+3.16%)
Mar 11, 2024 193.17 193.46 189.00 189.84 4,771,494 -4.18(-2.15%)
Mar 08, 2024 194.13 195.83 192.47 194.02 3,982,257 -0.58(-0.30%)
Mar 07, 2024 195.64 196.78 194.21 194.61 4,649,192 +0.38(+0.19%)
Mar 06, 2024 191.60 196.18 191.06 194.23 7,011,550 +4.17(+2.19%)
Mar 05, 2024 190.11 192.03 188.70 190.06 5,707,759 -1.10(-0.57%)
Mar 04, 2024 185.91 191.99 185.76 191.16 8,015,865 +4.81(+2.58%)
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.