Breaking News Bar

Business News and Information

International Business Machines (NY: IBM )

143.12 USD -2.48 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 144.48 144.68 143.04 143.12 9,156,515 -2.48(-1.70%)
Jun 17, 2021 147.55 148.06 145.28 145.60 4,366,933 -2.23(-1.51%)
Jun 16, 2021 149.76 149.76 147.22 147.83 3,879,037 -1.53(-1.02%)
Jun 15, 2021 149.85 149.91 148.60 149.36 2,512,999 -0.67(-0.45%)
Jun 14, 2021 150.87 151.01 148.65 150.03 3,344,656 -1.25(-0.83%)
Jun 11, 2021 150.43 151.85 150.37 151.28 3,438,282 +0.74(+0.49%)
Jun 10, 2021 151.47 152.84 149.76 150.54 4,757,891 -0.13(-0.09%)
Jun 09, 2021 149.03 151.07 148.82 150.67 5,302,794 +1.60(+1.07%)
Jun 08, 2021 148.12 150.20 148.12 149.07 5,079,929 +1.05(+0.71%)
Jun 07, 2021 147.55 148.74 147.17 148.02 3,462,346 +0.60(+0.41%)
Jun 04, 2021 146.00 147.55 145.76 147.42 3,117,905 +1.87(+1.28%)
Jun 03, 2021 144.91 145.88 144.04 145.55 4,130,737 -0.17(-0.12%)
Jun 02, 2021 144.62 145.75 144.11 145.72 2,785,037 +1.53(+1.06%)
Jun 01, 2021 145.00 145.83 143.75 144.19 2,417,086 +0.45(+0.31%)
May 28, 2021 144.21 144.33 143.49 143.74 2,534,811 -0.08(-0.06%)
May 27, 2021 143.82 144.77 143.63 143.82 5,629,777 +0.44(+0.31%)
May 26, 2021 143.50 143.99 143.04 143.38 3,083,207 -0.41(-0.29%)
May 25, 2021 144.92 145.00 143.20 143.79 3,937,260 -0.93(-0.64%)
May 24, 2021 145.06 145.39 144.18 144.72 3,297,083 -0.02(-0.01%)
May 21, 2021 144.28 145.70 144.28 144.74 4,033,482 +0.86(+0.60%)
May 20, 2021 143.12 144.91 142.16 143.88 4,112,946 +0.69(+0.48%)
May 19, 2021 142.32 143.20 140.92 143.19 4,301,701 -0.72(-0.50%)
May 18, 2021 144.78 145.30 143.23 143.91 3,823,988 -1.20(-0.83%)
May 17, 2021 144.44 145.80 144.33 145.11 4,275,109 +0.43(+0.30%)
May 14, 2021 145.11 145.69 143.96 144.68 2,747,485 +0.51(+0.35%)
May 13, 2021 141.45 144.90 141.28 144.17 4,596,182 +2.87(+2.03%)
May 12, 2021 143.84 144.15 141.14 141.30 5,958,911 -2.92(-2.02%)
May 11, 2021 144.99 145.19 142.90 144.22 7,125,238 -1.95(-1.33%)
May 10, 2021 145.80 148.38 145.80 146.17 6,974,404 +0.71(+0.49%)
May 07, 2021 145.92 146.14 144.57 145.46 7,003,797 -2.96(-1.99%)
May 06, 2021 145.26 148.51 145.18 148.42 7,499,320 +3.20(+2.20%)
May 05, 2021 145.77 146.00 144.36 145.22 5,000,519 -0.53(-0.36%)
May 04, 2021 144.41 146.59 144.33 145.75 6,349,775 +1.00(+0.69%)
May 03, 2021 143.81 145.75 143.55 144.75 5,732,929 +2.87(+2.02%)
Apr 30, 2021 143.70 143.83 140.55 141.88 8,872,100 -2.36(-1.64%)
Apr 29, 2021 144.13 148.74 142.98 144.24 4,352,658 +1.24(+0.87%)
Apr 28, 2021 142.92 143.40 142.10 143.00 3,767,912 +0.99(+0.70%)
Apr 27, 2021 141.69 142.56 140.75 142.01 3,882,829 +0.44(+0.31%)
Apr 26, 2021 142.42 143.63 141.48 141.57 4,709,877 -0.86(-0.60%)
Apr 23, 2021 141.31 143.61 140.95 142.43 4,556,700 +1.15(+0.81%)
Apr 22, 2021 143.70 144.74 141.00 141.28 7,099,813 -2.27(-1.58%)
Apr 21, 2021 138.06 143.73 137.71 143.55 11,907,318 +5.39(+3.90%)
Apr 20, 2021 137.07 139.77 136.70 138.16 15,477,441 +5.04(+3.79%)
Apr 19, 2021 133.60 133.82 132.58 133.12 8,169,057 -0.47(-0.35%)
Apr 16, 2021 133.00 134.10 132.95 133.59 5,291,700 +1.01(+0.76%)
Apr 15, 2021 133.28 133.87 132.22 132.58 3,883,868 -0.05(-0.04%)
Apr 14, 2021 131.30 132.78 130.52 132.63 5,867,406 +1.45(+1.11%)
Apr 13, 2021 133.00 133.62 130.38 131.18 8,031,975 -3.41(-2.53%)
Apr 12, 2021 135.02 135.37 133.85 134.59 3,753,515 -1.14(-0.84%)
Apr 09, 2021 134.87 135.74 134.71 135.73 3,023,900 +0.61(+0.45%)
Apr 08, 2021 134.57 135.63 134.16 135.12 4,083,930 +0.19(+0.14%)
Apr 07, 2021 133.84 134.94 133.78 134.93 2,976,053 +0.71(+0.53%)
Apr 06, 2021 135.58 135.64 134.09 134.22 3,620,113 -1.71(-1.26%)
Apr 05, 2021 133.64 136.69 133.40 135.93 5,471,513 +2.70(+2.03%)
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.
 
bottom clear