Register for streaming realtime charts, analysis tools, and prices.
1IBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 152.50 | 0.76 | 0.50% | 151.36 | 152.54 | 151.36 | 143 |
| Jun 03 2024 | 151.74 | 0.00 | 0.00% | 151.74 | 151.74 | 151.74 | 0.00 |
| May 31 2024 | 151.74 | 0.00 | 0.00% | 151.74 | 151.74 | 151.74 | 50 |
| May 30 2024 | 151.74 | -3.64 | -2.34% | 153.82 | 153.82 | 151.74 | 20 |
| May 29 2024 | 155.38 | -1.54 | -0.98% | 153.30 | 155.38 | 153.28 | 25 |
| May 28 2024 | 156.92 | -0.56 | -0.36% | 156.94 | 156.94 | 156.92 | 20 |
| May 27 2024 | 157.48 | 0.00 | 0.00% | 157.48 | 157.48 | 157.48 | 0.00 |
| May 24 2024 | 157.48 | -2.82 | -1.76% | 158.32 | 159.10 | 157.48 | 213 |
| May 23 2024 | 160.30 | 0.00 | 0.00% | 161.22 | 162.00 | 160.30 | 64 |
| May 22 2024 | 160.30 | 4.80 | 3.09% | 160.00 | 160.30 | 159.64 | 70 |
| May 21 2024 | 155.50 | 0.00 | 0.00% | 155.50 | 155.50 | 155.50 | 0.00 |
| May 20 2024 | 155.50 | 0.96 | 0.62% | 156.00 | 156.00 | 155.50 | 35 |
| May 17 2024 | 154.54 | -0.16 | -0.10% | 156.00 | 156.00 | 154.54 | 46 |
| May 16 2024 | 154.70 | -0.36 | -0.23% | 154.72 | 155.98 | 154.70 | 112 |
| May 15 2024 | 155.06 | 0.56 | 0.36% | 155.06 | 155.06 | 155.06 | 4 |
| May 14 2024 | 154.50 | -1.06 | -0.68% | 155.08 | 155.08 | 154.50 | 69 |
| May 13 2024 | 155.56 | 0.82 | 0.53% | 155.56 | 155.56 | 155.56 | 1 |
| May 10 2024 | 154.74 | -0.02 | -0.01% | 154.94 | 154.94 | 154.74 | 155 |
| May 09 2024 | 154.76 | -2.68 | -1.70% | 157.82 | 157.82 | 154.76 | 9 |
| May 08 2024 | 157.44 | 0.00 | 0.00% | 157.44 | 157.44 | 157.44 | 50 |
| May 07 2024 | 157.44 | 3.70 | 2.41% | 157.44 | 157.44 | 157.44 | 20 |
| May 06 2024 | 153.74 | 0.00 | 0.00% | 153.74 | 153.74 | 153.74 | 0.00 |
| May 03 2024 | 153.74 | 0.06 | 0.04% | 153.00 | 154.50 | 153.00 | 56 |
| May 02 2024 | 153.68 | -1.12 | -0.72% | 152.68 | 153.68 | 152.60 | 192 |
| Apr 30 2024 | 154.80 | -1.00 | -0.64% | 156.24 | 156.24 | 154.76 | 33 |
| Apr 29 2024 | 155.80 | -4.34 | -2.71% | 151.18 | 155.80 | 151.18 | 1,302 |
| Apr 26 2024 | 160.14 | 3.26 | 2.08% | 158.20 | 160.14 | 155.42 | 341 |
| Apr 25 2024 | 156.88 | -15.10 | -8.78% | 156.56 | 157.86 | 153.30 | 234 |
| Apr 24 2024 | 171.98 | 0.80 | 0.47% | 171.44 | 171.98 | 171.44 | 38 |
| Apr 23 2024 | 171.18 | 1.98 | 1.17% | 171.18 | 171.18 | 171.18 | 3 |
| Apr 22 2024 | 169.20 | 0.00 | 0.00% | 169.20 | 169.20 | 169.20 | 0.00 |
| Apr 19 2024 | 169.20 | -3.70 | -2.14% | 169.20 | 169.20 | 169.20 | 4 |
| Apr 18 2024 | 172.90 | 0.00 | 0.00% | 172.90 | 172.90 | 172.90 | 0.00 |
| Apr 17 2024 | 172.90 | 0.92 | 0.53% | 172.90 | 172.90 | 172.90 | 50 |
| Apr 16 2024 | 171.98 | -0.52 | -0.30% | 172.00 | 172.00 | 171.98 | 3 |
| Apr 15 2024 | 172.50 | -6.38 | -3.57% | 172.40 | 172.50 | 172.40 | 27 |
| Apr 12 2024 | 178.88 | 6.48 | 3.76% | 174.30 | 178.88 | 174.30 | 290 |
| Apr 11 2024 | 172.40 | -1.12 | -0.65% | 172.50 | 173.52 | 172.40 | 50 |
| Apr 10 2024 | 173.52 | 1.76 | 1.02% | 173.46 | 173.76 | 173.46 | 176 |
| Apr 09 2024 | 171.76 | -3.42 | -1.95% | 171.92 | 171.92 | 171.48 | 84 |
| Apr 08 2024 | 175.18 | 1.20 | 0.69% | 175.18 | 175.18 | 175.18 | 30 |
| Apr 05 2024 | 173.98 | -2.80 | -1.58% | 173.40 | 173.98 | 173.40 | 13 |
| Apr 04 2024 | 176.78 | -1.94 | -1.09% | 176.52 | 176.78 | 176.52 | 40 |
| Apr 03 2024 | 178.72 | 0.00 | 0.00% | 178.72 | 178.72 | 178.72 | 0.00 |
| Apr 02 2024 | 178.72 | 2.42 | 1.37% | 176.98 | 178.72 | 174.70 | 174 |
| Mar 28 2024 | 176.30 | 1.40 | 0.80% | 177.30 | 177.35 | 176.30 | 165 |
| Mar 27 2024 | 174.90 | 0.00 | 0.00% | 174.90 | 174.90 | 174.90 | 0.00 |
| Mar 26 2024 | 174.90 | -1.00 | -0.57% | 174.55 | 174.90 | 173.75 | 31 |
| Mar 25 2024 | 175.90 | 0.20 | 0.11% | 175.90 | 175.90 | 175.90 | 50 |
| Mar 22 2024 | 175.70 | 0.00 | 0.00% | 175.70 | 175.70 | 175.70 | 0.00 |
| Mar 21 2024 | 175.70 | -1.30 | -0.73% | 175.70 | 175.70 | 175.70 | 10 |
| Mar 20 2024 | 177.00 | 0.75 | 0.43% | 177.30 | 177.30 | 177.00 | 21 |
| Mar 19 2024 | 176.25 | 0.90 | 0.51% | 176.55 | 176.55 | 176.25 | 20 |
| Mar 18 2024 | 175.35 | -2.55 | -1.43% | 176.85 | 177.05 | 175.00 | 134 |
| Mar 15 2024 | 177.90 | -1.70 | -0.95% | 177.90 | 177.90 | 177.90 | 2 |
| Mar 14 2024 | 179.60 | 3.15 | 1.79% | 180.45 | 181.15 | 179.60 | 66 |
| Mar 13 2024 | 176.45 | 0.00 | 0.00% | 176.45 | 176.45 | 176.45 | 0.00 |
| Mar 12 2024 | 176.45 | -1.35 | -0.76% | 178.50 | 178.50 | 176.10 | 374 |
| Mar 11 2024 | 177.80 | -1.35 | -0.75% | 176.90 | 177.80 | 176.90 | 42 |
| Mar 08 2024 | 179.15 | -1.00 | -0.56% | 179.15 | 179.15 | 179.15 | 6 |
| Mar 07 2024 | 180.15 | 1.70 | 0.95% | 181.45 | 181.45 | 180.00 | 104 |
