IBM

International Business M... Historical Data

IBM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 123.02 1.44 1.18% 122.00 123.38 121.52 5,482,093
Dec 07 2021 121.58 1.67 1.39% 120.475 122.08 120.07 5,192,929
Dec 06 2021 119.91 1.07 0.9% 119.40 121.15 119.40 4,781,800
Dec 03 2021 118.84 1.94 1.66% 117.36 119.36 117.36 6,629,402
Dec 02 2021 116.90 -0.02 -0.02% 117.37 117.98 116.56 5,265,532
Dec 01 2021 116.92 -0.18 -0.15% 118.25 118.93 116.85 5,964,348
Nov 30 2021 117.10 -1.40 -1.18% 117.50 119.2399 116.45 9,251,497
Nov 29 2021 118.50 2.69 2.32% 118.62 119.61 117.53 8,936,735
Nov 26 2021 115.81 0.00 +0.00% 115.00 116.335 114.56 0
Nov 26 2021 115.81 -0.92 -0.79% 115.00 116.335 114.56 3,352,015
Nov 25 2021 116.73 0.00 +0.00% 116.19 117.27 116.08 0
Nov 24 2021 116.73 -0.06 -0.05% 116.19 117.27 116.08 3,220,206
Nov 23 2021 116.79 0.32 0.27% 116.79 117.94 116.04 4,915,065
Nov 22 2021 116.47 0.42 0.36% 116.00 118.81 115.19 6,416,404
Nov 19 2021 116.05 -0.61 -0.52% 116.49 116.56 115.27 5,382,690
Nov 18 2021 116.66 -1.40 -1.19% 118.36 118.36 116.31 5,051,038
Nov 17 2021 118.06 0.00 +0.00% 118.51 119.33 117.78 0
Nov 17 2021 118.06 -0.40 -0.34% 118.51 119.33 117.78 4,037,564
Nov 16 2021 118.46 -0.41 -0.34% 118.92 119.90 118.42 4,668,613
Nov 15 2021 118.87 -0.09 -0.08% 119.40 120.16 118.31 5,043,381
Nov 12 2021 118.96 -1.31 -1.09% 120.00 120.64 118.78 5,410,781
Nov 11 2021 120.27 0.05 0.04% 120.90 121.7894 120.08 4,640,009
Nov 10 2021 120.22 -0.63 -0.52% 120.98 122.43 119.932 6,269,852
Nov 09 2021 120.85 -3.69 -2.96% 122.56 122.90 120.26 7,326,721
Nov 08 2021 124.54 0.93 0.75% 124.00 124.78 123.53 5,618,419
Nov 05 2021 123.61 0.00 +0.00% 121.43 123.77 121.43 0
Nov 05 2021 123.61 2.76 2.28% 121.43 123.77 121.43 6,785,053
Nov 04 2021 120.85 -6.28 -4.94% 123.05 123.34 119.90 7,194,997
Nov 03 2021 127.13 0.95 0.75% 126.23 127.29 125.68 5,406,662
Nov 02 2021 126.18 -0.10 -0.08% 126.30 127.17 124.91 4,525,275
Nov 01 2021 126.28 1.18 0.94% 125.24 126.31 123.8375 5,897,289
Oct 29 2021 125.10 -0.74 -0.59% 125.52 126.32 124.91 5,914,595
Oct 28 2021 125.84 0.67 0.54% 125.17 126.31 124.62 6,510,573
Oct 27 2021 125.17 -1.96 -1.54% 127.44 127.88 125.01 6,995,251
Oct 26 2021 127.13 -0.51 -0.4% 127.52 128.30 126.755 8,519,749
Oct 25 2021 127.64 -0.24 -0.19% 127.53 128.65 126.94 6,369,401
Oct 22 2021 127.88 -0.45 -0.35% 128.10 130.25 126.611 11,567,537
Oct 21 2021 128.33 -13.57 -9.56% 133.51 133.72 128.10 31,429,160
Oct 20 2021 141.90 -0.08 -0.06% 141.68 142.20 140.70 6,004,336
Oct 19 2021 141.98 -0.34 -0.24% 141.19 142.94 140.5201 4,337,775
Oct 18 2021 142.32 -2.29 -1.58% 144.00 144.94 141.759 6,133,719
Oct 15 2021 144.61 1.22 0.85% 143.39 144.85 142.79 3,219,267
Oct 14 2021 143.39 2.63 1.87% 140.46 143.92 140.46 4,210,547
Oct 13 2021 140.76 0.29 0.21% 140.52 141.41 139.66 2,880,160
Oct 12 2021 140.47 -1.96 -1.38% 142.21 142.30 140.30 3,147,090
Oct 11 2021 142.43 -0.79 -0.55% 143.50 144.08 142.42 2,791,345
Oct 08 2021 143.22 1.41 0.99% 141.81 143.65 141.05 3,730,564
Oct 07 2021 141.81 -0.55 -0.39% 142.73 143.395 141.53 3,822,896
Oct 06 2021 142.36 -0.79 -0.55% 142.77 143.37 140.89 5,326,031
Oct 05 2021 143.15 -0.96 -0.67% 144.85 145.00 142.64 6,782,325
Oct 04 2021 144.11 0.79 0.55% 142.74 146.00 142.3501 7,342,704
Oct 01 2021 143.32 4.39 3.16% 141.00 143.97 140.37 6,602,365
Sep 30 2021 138.93 -0.25 -0.18% 140.00 140.57 138.50 5,826,008
Sep 29 2021 139.18 1.71 1.24% 137.73 139.93 136.44 3,773,377
Sep 28 2021 137.47 -1.09 -0.79% 139.29 139.688 137.21 4,182,654
Sep 27 2021 138.56 1.07 0.78% 137.96 139.065 137.48 3,305,898
Sep 24 2021 137.49 0.76 0.56% 137.03 138.48 136.75 2,957,753
Sep 23 2021 136.73 2.10 1.56% 135.18 137.42 135.03 3,012,222
Sep 22 2021 134.63 1.66 1.25% 133.72 135.37 133.47 3,602,169
Sep 21 2021 132.97 -1.34 -1.0% 135.11 135.65 132.94 4,044,122
Sep 20 2021 134.31 -0.92 -0.68% 133.90 135.18 132.78 4,767,732
Sep 17 2021 135.23 -1.20 -0.88% 135.75 135.9199 135.06 5,631,230
Sep 16 2021 136.43 -0.77 -0.56% 137.34 137.95 135.71 2,643,508
Sep 15 2021 137.20 0.98 0.72% 136.22 137.80 135.67 3,253,580
Sep 14 2021 136.22 -1.93 -1.4% 138.40 138.57 135.34 4,453,746
Sep 13 2021 138.15 1.13 0.82% 138.40 138.99 137.51 4,143,866
Sep 10 2021 137.02 -0.72 -0.52% 138.82 139.3699 137.00 3,978,734
Your Recent History
NYSE
IBM
Internatio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 15:21:35