ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IBM International Business Machines Corp

191.42
-0.27 (-0.14%)
Pre Market
Last Updated: 05:57:58
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
International Business Machines Corp IBM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.14% 191.42 05:57:58
Open Price Low Price High Price Close Price Prev Close
191.69
more quote information »

IBM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week192.46199.18190.32193.745,618,342-1.04-0.54%
1 Month187.64199.18178.75190.245,066,0623.782.01%
3 Months162.23199.18157.885182.385,157,16829.1917.99%
6 Months145.10199.18135.87166.114,716,49146.3231.92%
1 Year124.19199.18120.55150.894,463,23867.2354.13%
3 Years130.26199.18114.56139.334,826,93761.1646.95%
5 Years140.96199.1890.56134.654,848,78150.4635.80%

IBM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 191.69 0.62 0.32% 191.70 193.23 190.32 5,406,674
Mar 15 2024 191.07 -2.36 -1.22% 191.99 193.0573 190.70 8,708,281
Mar 14 2024 193.43 -3.27 -1.66% 196.95 197.748 192.12 4,108,126
Mar 13 2024 196.70 -1.08 -0.55% 197.55 198.10 195.32 3,989,829
Mar 12 2024 197.78 6.05 3.16% 192.46 199.18 192.15 5,878,799
Mar 11 2024 191.73 -4.22 -2.15% 195.20 195.3775 190.88 4,724,016
Mar 08 2024 195.95 -0.59 -0.30% 196.08 197.77 194.38 3,941,502
Mar 07 2024 196.54 0.38 0.19% 197.58 198.73 196.14 4,603,976
Mar 06 2024 196.16 4.21 2.19% 193.50 198.13 192.96 6,944,095
Mar 05 2024 191.95 -1.11 -0.57% 192.00 193.94 190.57 5,652,990
Mar 04 2024 193.06 4.86 2.58% 187.76 193.898 187.60 7,936,144
Mar 01 2024 188.20 3.17 1.71% 184.69 188.38 184.69 4,017,535
Feb 29 2024 185.03 -0.27 -0.15% 186.15 186.8495 184.69 6,448,773
Feb 28 2024 185.30 0.43 0.23% 184.63 185.37 183.55 3,216,337
Feb 27 2024 184.87 0.74 0.40% 184.16 185.13 182.62 3,641,272
Feb 26 2024 184.13 -1.59 -0.86% 185.60 186.125 184.06 4,620,349
Feb 23 2024 185.72 1.51 0.82% 184.70 186.455 184.57 3,433,311
Feb 22 2024 184.21 4.51 2.51% 182.45 184.55 181.93 5,077,994
Feb 21 2024 179.70 -3.74 -2.04% 182.56 183.03 178.75 4,725,277
Feb 20 2024 183.44 -4.20 -2.24% 187.64 188.77 183.06 4,245,955
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock