Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 220.50 | 2.80 | 1.29% | 218.00 | 220.62 | 217.27 | 4,073,464 |
| Sep 20 2024 | 217.70 | 3.81 | 1.78% | 214.33 | 217.85 | 213.74 | 9,858,703 |
| Sep 19 2024 | 213.89 | -1.05 | -0.49% | 217.07 | 217.07 | 210.37 | 5,066,677 |
| Sep 18 2024 | 214.94 | 0.81 | 0.38% | 214.10 | 216.86 | 213.59 | 3,358,173 |
| Sep 17 2024 | 214.13 | -3.03 | -1.40% | 218.095 | 218.22 | 213.00 | 5,391,592 |
| Sep 16 2024 | 217.16 | 2.37 | 1.10% | 215.88 | 217.86 | 215.88 | 4,055,148 |
| Sep 13 2024 | 214.79 | 3.18 | 1.50% | 213.10 | 216.09 | 212.88 | 4,376,352 |
| Sep 12 2024 | 211.61 | 1.72 | 0.82% | 210.085 | 212.65 | 208.265 | 4,494,451 |
| Sep 11 2024 | 209.89 | 4.57 | 2.23% | 207.76 | 210.12 | 203.04 | 5,553,756 |
| Sep 10 2024 | 205.32 | 1.79 | 0.88% | 204.61 | 205.83 | 202.87 | 2,832,999 |
| Sep 09 2024 | 203.53 | 2.79 | 1.39% | 201.57 | 205.05 | 201.43 | 3,704,688 |
| Sep 06 2024 | 200.74 | -1.85 | -0.91% | 203.59 | 204.10 | 199.335 | 3,227,033 |
| Sep 05 2024 | 202.59 | -1.52 | -0.74% | 203.29 | 203.835 | 200.96 | 2,979,317 |
| Sep 04 2024 | 204.11 | 2.83 | 1.41% | 200.76 | 204.36 | 200.50 | 3,142,290 |
| Sep 03 2024 | 201.28 | -0.85 | -0.42% | 203.70 | 204.72 | 200.21 | 3,664,844 |
| Aug 30 2024 | 202.13 | 3.23 | 1.62% | 199.11 | 202.17 | 198.73 | 4,743,420 |
| Aug 29 2024 | 198.90 | 0.44 | 0.22% | 199.30 | 201.12 | 198.27 | 2,987,955 |
| Aug 28 2024 | 198.46 | -0.27 | -0.14% | 199.00 | 200.00 | 197.49 | 2,639,718 |
| Aug 27 2024 | 198.73 | 0.75 | 0.38% | 197.44 | 199.40 | 196.97 | 2,619,031 |
| Aug 26 2024 | 197.98 | 1.88 | 0.96% | 195.79 | 198.345 | 195.79 | 2,567,068 |
| Aug 23 2024 | 196.10 | 0.14 | 0.07% | 196.79 | 197.38 | 194.39 | 2,321,721 |
| Aug 22 2024 | 195.96 | -1.25 | -0.63% | 197.25 | 197.92 | 195.57 | 1,969,276 |
| Aug 21 2024 | 197.21 | 1.18 | 0.60% | 195.97 | 197.33 | 194.115 | 2,578,981 |
| Aug 20 2024 | 196.03 | 1.30 | 0.67% | 194.59 | 196.21 | 193.75 | 1,789,157 |
| Aug 19 2024 | 194.73 | 0.95 | 0.49% | 193.84 | 195.525 | 193.715 | 2,361,315 |
| Aug 16 2024 | 193.78 | -0.17 | -0.09% | 194.08 | 194.35 | 193.21 | 2,319,260 |
| Aug 15 2024 | 193.95 | 1.63 | 0.85% | 193.35 | 194.25 | 193.28 | 2,471,691 |
| Aug 14 2024 | 192.32 | 1.33 | 0.70% | 191.15 | 193.09 | 190.73 | 1,898,596 |
| Aug 13 2024 | 190.99 | 1.51 | 0.80% | 189.70 | 191.31 | 189.41 | 2,101,172 |
| Aug 12 2024 | 189.48 | -1.97 | -1.03% | 191.25 | 191.5761 | 189.0001 | 2,288,839 |
| Aug 09 2024 | 191.45 | -1.16 | -0.60% | 191.18 | 192.63 | 189.04 | 2,772,665 |
| Aug 08 2024 | 192.61 | 5.81 | 3.11% | 187.50 | 192.88 | 187.00 | 3,711,654 |
| Aug 07 2024 | 186.80 | 0.00 | 0.00% | 188.08 | 189.87 | 186.70 | 3,799,719 |
| Aug 06 2024 | 186.80 | 3.49 | 1.90% | 184.60 | 188.90 | 183.64 | 3,632,454 |
| Aug 05 2024 | 183.31 | -5.81 | -3.07% | 184.11 | 185.255 | 181.81 | 4,706,403 |
| Aug 02 2024 | 189.12 | -0.54 | -0.28% | 188.46 | 189.26 | 185.70 | 4,440,491 |
| Aug 01 2024 | 189.66 | -2.48 | -1.29% | 192.75 | 193.635 | 188.29 | 4,086,918 |
| Jul 31 2024 | 192.14 | 1.10 | 0.58% | 191.00 | 194.5499 | 189.99 | 5,557,920 |
| Jul 30 2024 | 191.04 | -0.46 | -0.24% | 191.48 | 192.77 | 189.09 | 3,063,258 |
| Jul 29 2024 | 191.50 | -0.25 | -0.13% | 193.18 | 193.44 | 189.18 | 3,336,414 |
| Jul 26 2024 | 191.75 | -0.23 | -0.12% | 190.51 | 193.57 | 189.622 | 4,294,025 |
| Jul 25 2024 | 191.98 | 7.96 | 4.33% | 186.80 | 196.26 | 185.30 | 8,925,337 |
| Jul 24 2024 | 184.02 | -0.08 | -0.04% | 184.32 | 185.0714 | 183.145 | 6,877,970 |
| Jul 23 2024 | 184.10 | -0.28 | -0.15% | 184.56 | 185.38 | 183.01 | 2,179,890 |
| Jul 22 2024 | 184.3782 | 1.13 | 0.62% | 183.40 | 184.97 | 182.86 | 1,633,598 |
| Jul 19 2024 | 183.25 | -1.97 | -1.06% | 186.09 | 186.22 | 181.95 | 3,551,129 |
| Jul 18 2024 | 185.22 | -2.23 | -1.19% | 186.64 | 189.47 | 185.10 | 3,487,446 |
| Jul 17 2024 | 187.45 | 1.64 | 0.88% | 186.03 | 187.94 | 185.07 | 4,120,759 |
| Jul 16 2024 | 185.81 | 2.93 | 1.60% | 184.67 | 186.60 | 184.51 | 3,373,547 |
| Jul 15 2024 | 182.88 | 0.05 | 0.03% | 183.38 | 184.90 | 182.60 | 2,925,785 |
| Jul 12 2024 | 182.83 | 4.52 | 2.53% | 178.56 | 184.16 | 178.50 | 4,780,097 |
| Jul 11 2024 | 178.31 | 0.47 | 0.26% | 177.65 | 179.44 | 176.62 | 2,782,013 |
| Jul 10 2024 | 177.84 | 1.36 | 0.77% | 176.89 | 178.22 | 174.45 | 3,461,546 |
| Jul 09 2024 | 176.48 | -1.16 | -0.65% | 177.50 | 177.70 | 175.58 | 2,509,449 |
| Jul 08 2024 | 177.64 | 1.62 | 0.92% | 176.41 | 178.59 | 176.01 | 2,492,748 |
| Jul 05 2024 | 176.02 | 0.29 | 0.17% | 175.74 | 176.09 | 173.95 | 2,085,031 |
| Jul 03 2024 | 175.73 | -1.57 | -0.89% | 177.88 | 177.98 | 175.17 | 1,649,051 |
| Jul 02 2024 | 177.30 | 2.20 | 1.26% | 174.84 | 177.485 | 174.32 | 2,882,833 |
| Jul 01 2024 | 175.10 | 2.15 | 1.24% | 173.45 | 176.46 | 173.38 | 3,320,425 |
| Jun 28 2024 | 172.95 | 2.10 | 1.23% | 170.91 | 173.46 | 170.53 | 4,193,392 |
| Jun 27 2024 | 170.85 | -1.02 | -0.59% | 171.12 | 172.50 | 170.48 | 2,893,662 |
| Jun 26 2024 | 171.87 | -0.73 | -0.42% | 171.28 | 172.68 | 170.41 | 2,778,648 |
