Stock Quote

International Business Machines (NY: IBM )

116.90 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 117.37 117.98 116.56 116.90 5,263,628 -0.02(-0.02%)
Dec 01, 2021 118.25 118.93 116.85 116.92 5,963,726 -0.18(-0.15%)
Nov 30, 2021 117.50 119.24 116.45 117.10 9,250,606 -1.40(-1.18%)
Nov 29, 2021 118.62 119.61 117.53 118.50 8,935,335 +2.69(+2.32%)
Nov 26, 2021 115.00 116.33 114.56 115.81 3,352,015 -0.92(-0.79%)
Nov 24, 2021 116.16 117.27 116.08 116.73 3,220,802 -0.06(-0.05%)
Nov 23, 2021 116.79 117.94 116.04 116.79 4,912,841 +0.32(+0.27%)
Nov 22, 2021 116.00 118.81 115.19 116.47 6,416,196 +0.42(+0.36%)
Nov 19, 2021 116.49 116.56 115.27 116.05 5,384,566 -0.61(-0.52%)
Nov 18, 2021 118.36 116.87 116.59 116.66 5,050,511 -1.40(-1.19%)
Nov 17, 2021 118.38 119.33 117.78 118.06 4,041,697 -0.40(-0.34%)
Nov 16, 2021 118.92 119.90 118.42 118.46 4,670,223 -0.41(-0.34%)
Nov 15, 2021 119.54 120.16 118.31 118.87 5,044,148 -0.09(-0.08%)
Nov 12, 2021 120.00 120.64 118.78 118.96 5,418,319 -1.31(-1.09%)
Nov 11, 2021 120.90 121.79 120.08 120.27 4,640,182 +0.05(+0.04%)
Nov 10, 2021 121.00 120.22 6,270,292 -0.63(-0.52%)
Nov 09, 2021 122.56 122.90 120.26 120.85 7,330,303 -3.69(-2.96%)
Nov 08, 2021 123.99 124.78 123.53 124.54 5,620,371 +0.93(+0.75%)
Nov 05, 2021 121.43 123.77 121.43 123.61 6,790,488 +2.76(+2.28%)
Nov 04, 2021 123.05 123.34 119.90 120.85 7,205,610 -6.28(-4.94%)
Nov 03, 2021 126.23 127.29 125.68 127.13 5,410,462 +0.95(+0.75%)
Nov 02, 2021 126.30 127.17 124.91 126.18 4,528,663 -0.10(-0.08%)
Nov 01, 2021 125.05 126.31 124.21 126.28 5,902,698 +1.18(+0.94%)
Oct 29, 2021 125.43 126.32 124.91 125.10 5,916,800 -0.74(-0.59%)
Oct 28, 2021 125.17 126.31 124.62 125.84 6,514,263 +0.67(+0.54%)
Oct 27, 2021 127.44 127.88 125.01 125.17 7,003,913 -1.96(-1.54%)
Oct 26, 2021 127.52 127.13 8,520,892 -0.51(-0.40%)
Oct 25, 2021 127.53 128.65 126.94 127.64 6,373,178 -0.24(-0.19%)
Oct 22, 2021 128.05 130.25 126.61 127.88 11,582,252 -0.45(-0.35%)
Oct 21, 2021 133.51 133.51 128.10 128.33 31,450,788 -13.57(-9.56%)
Oct 20, 2021 141.68 142.20 140.70 141.90 6,169,128 -0.08(-0.06%)
Oct 19, 2021 141.08 142.94 140.52 141.98 4,338,696 -0.34(-0.24%)
Oct 18, 2021 144.00 144.94 141.76 142.32 6,152,357 -2.29(-1.58%)
Oct 15, 2021 143.39 144.85 142.79 144.61 3,222,778 +1.22(+0.85%)
Oct 14, 2021 141.04 143.92 141.01 143.39 4,216,959 +2.63(+1.87%)
Oct 13, 2021 140.52 141.41 139.66 140.76 2,880,728 +0.29(+0.21%)
Oct 12, 2021 142.21 142.30 140.30 140.47 3,148,462 -1.96(-1.38%)
Oct 11, 2021 143.50 144.08 142.40 142.43 2,792,322 -0.79(-0.55%)
Oct 08, 2021 141.81 143.65 141.05 143.22 3,731,514 +1.41(+0.99%)
Oct 07, 2021 142.73 143.40 141.53 141.81 3,823,918 -0.55(-0.39%)
Oct 06, 2021 142.48 143.37 140.89 142.36 5,327,645 -0.79(-0.55%)
Oct 05, 2021 144.75 145.00 142.64 143.15 6,974,298 -0.96(-0.67%)
Oct 04, 2021 142.74 146.00 142.35 144.11 7,350,092 +0.79(+0.55%)
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.