International Business Machines Corp (1IBM)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.85 | -5.73142975378 | 241.65 | 243.4 | 227.8 | 22 | 237.9587963 | DE |
| 4 | -10.85 | -4.54640687199 | 238.65 | 262 | 227.8 | 89 | 247.4130625 | DE |
| 12 | 5 | 2.24416517056 | 222.8 | 262 | 209.95 | 90 | 234.13875868 | DE |
| 26 | 44.76 | 24.4536713287 | 183.04 | 262 | 178 | 104 | 216.31369614 | DE |
| 52 | 46.35 | 25.5442270598 | 181.45 | 262 | 147.3 | 94 | 195.78955406 | DE |
| 156 | 84.05 | 58.4695652174 | 143.75 | 262 | 141.35 | 97 | 189.55375657 | DE |
| 260 | 84.05 | 58.4695652174 | 143.75 | 262 | 141.35 | 97 | 189.55375657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 227.8 | -4.5 | -1.94 | 229.7 | 229.7 | 227.8 | 115 |
| 1741280100 | 232.3 | -4.6 | -1.94 | 232.3 | 232.3 | 232.3 | 18 |
| 1741193700 | 236.9 | -2.3 | -0.96 | 238.8 | 238.8 | 236.9 | 3 |
| 1741107300 | 239.2 | -2.45 | -1.01 | 237.4 | 239.2 | 237.4 | 16 |
| 1741020900 | 241.65 | 3.05 | 1.28 | 243.15 | 243.15 | 241.65 | 13 |
| 1740761700 | 238.6 | -5.85 | -2.39 | 241.65 | 243.4 | 238.6 | 58 |
| 1740675300 | 244.45 | 0 | 0.00 | 244.45 | 244.45 | 244.45 | 0 |
| 1740588900 | 244.45 | -3.75 | -1.51 | 247.25 | 247.25 | 243.55 | 9 |
| 1740502500 | 248.2 | -1.65 | -0.66 | 250.3 | 251.75 | 248.2 | 104 |
| 1740416100 | 249.85 | -3.5 | -1.38 | 250.15 | 251.7 | 249.85 | 73 |
| 1740156900 | 253.35 | 2.2 | 0.88 | 253.35 | 253.35 | 253.35 | 2 |
| 1740070500 | 251.15 | 1.9 | 0.76 | 251.15 | 251.5 | 251.15 | 27 |
| 1739984100 | 249.25 | 0 | 0.00 | 249.25 | 249.25 | 249.25 | 0 |
| 1739897700 | 249.25 | 1.4 | 0.56 | 249.25 | 249.25 | 249.25 | 37 |
| 1739811300 | 247.85 | 1.45 | 0.59 | 252.65 | 252.75 | 247.85 | 29 |
| 1739552100 | 246.4 | 1.6 | 0.65 | 247.4 | 247.75 | 246.35 | 91 |
| 1739465700 | 244.8 | -0.35 | -0.14 | 245.05 | 245.05 | 244.8 | 326 |
| 1739379300 | 245.15 | -2.4 | -0.97 | 247.05 | 247.05 | 244.15 | 99 |
| 1739292900 | 247.55 | 5.5 | 2.27 | 240.5 | 247.55 | 240.5 | 176 |
| 1739206500 | 242.05 | -11.9 | -4.69 | 243 | 244.15 | 242.05 | 139 |
| 1738947300 | 253.95 | 4.3 | 1.72 | 238.65 | 262 | 238.6 | 380 |
| 1738860900 | 249.65 | -3.45 | -1.36 | 255.5 | 255.5 | 248.6 | 139 |
| 1738774500 | 253.1 | 0.2 | 0.08 | 254.2 | 254.2 | 253.1 | 11 |
| 1738688100 | 252.9 | 3.9 | 1.57 | 254.3 | 254.3 | 250.2 | 126 |
| 1738601700 | 249 | 2.8 | 1.14 | 244.3 | 249 | 244.3 | 141 |
| 1738342500 | 246.2 | -1.2 | -0.49 | 248.5 | 249.4 | 245.1 | 195 |
| 1738256100 | 247.4 | 29.55 | 13.56 | 239.4 | 249.25 | 234.8 | 414 |
| 1738169700 | 217.85 | 2.2 | 1.02 | 217.85 | 217.85 | 217.85 | 5 |
| 1738083300 | 215.65 | 3.45 | 1.63 | 215.6 | 215.65 | 215.6 | 44 |
| 1737996900 | 212.2 | -3.6 | -1.67 | 213.25 | 213.25 | 211.4 | 41 |
| 1737737700 | 215.8 | 1.05 | 0.49 | 215.7 | 215.8 | 215.7 | 160 |
| 1737651300 | 214.75 | -2.5 | -1.15 | 216.1 | 216.1 | 214.75 | 26 |
| 1737564900 | 217.25 | 0 | 0.00 | 217.25 | 217.25 | 217.25 | 0 |
| 1737478500 | 217.25 | -0.45 | -0.21 | 225.55 | 225.55 | 217.1 | 113 |
| 1737392100 | 217.7 | 0.5 | 0.23 | 219 | 219 | 217.7 | 72 |
| 1737132900 | 217.2 | 3.05 | 1.42 | 220.3 | 220.3 | 217.2 | 17 |
| 1737046500 | 214.15 | 1.75 | 0.82 | 214.15 | 214.15 | 214.15 | 10 |
| 1736960100 | 212.4 | 2.45 | 1.17 | 212.2 | 212.4 | 212.2 | 18 |
| 1736873700 | 209.95 | -3.55 | -1.66 | 215.75 | 215.75 | 209.95 | 17 |
| 1736787300 | 213.5 | -0.6 | -0.28 | 214.9 | 215.2 | 213.5 | 61 |
| 1736528100 | 214.1 | -0.5 | -0.23 | 214.1 | 214.1 | 214.1 | 12 |
| 1736441700 | 214.6 | 0 | 0.00 | 214.6 | 214.6 | 214.6 | 0 |
| 1736355300 | 214.6 | -0.05 | -0.02 | 218.15 | 218.15 | 214.6 | 19 |
| 1736268900 | 214.65 | -1.45 | -0.67 | 214.25 | 217 | 214.25 | 137 |
| 1736182500 | 216.1 | 2.8 | 1.31 | 216.95 | 216.95 | 214.3 | 161 |
| 1735923300 | 213.3 | -2.45 | -1.14 | 222.05 | 222.05 | 212.9 | 114 |
| 1735836900 | 215.75 | 5.65 | 2.69 | 213.6 | 215.75 | 213.6 | 22 |
| 1735577700 | 210.1 | -3 | -1.41 | 211.7 | 211.7 | 210.1 | 12 |
| 1735318500 | 213.1 | -0.6 | -0.28 | 213.5 | 213.5 | 213.1 | 16 |
| 1734972900 | 213.7 | -0.8 | -0.37 | 216.5 | 216.5 | 213.7 | 60 |
| 1734713700 | 214.5 | -1.55 | -0.72 | 213.25 | 214.5 | 213.25 | 27 |
| 1734627300 | 216.05 | -0.35 | -0.16 | 213.05 | 216.05 | 211.7 | 87 |
| 1734540900 | 216.4 | -0.5 | -0.23 | 216.9 | 219.45 | 216.4 | 311 |
| 1734454500 | 216.9 | -0.2 | -0.09 | 210.5 | 218.8 | 210.5 | 57 |
| 1734368100 | 217.1 | -4.6 | -2.07 | 220.9 | 220.9 | 216.55 | 238 |
| 1734108900 | 221.7 | 0.35 | 0.16 | 222.8 | 222.85 | 221.35 | 125 |
| 1734022500 | 221.35 | -0.6 | -0.27 | 225 | 225 | 218.45 | 90 |
| 1733936100 | 221.95 | 0.2 | 0.09 | 220.1 | 221.95 | 220.1 | 40 |
| 1733849700 | 221.75 | -4.25 | -1.88 | 217.6 | 221.75 | 216.6 | 149 |
| 1733763300 | 226 | 1.3 | 0.58 | 226.05 | 226.15 | 225.9 | 89 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
