IBM

International Business M... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
International Business Machines Corp IBM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -0.11% 142.62 19:51:48
Open Price Low Price High Price Close Price Prev Close
142.53 141.60 143.64 142.75 142.77
more quote information »

IBM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week142.65144.92138.70140.856,084,199-0.03-0.02%
1 Month145.26147.50136.2089140.595,484,734-2.64-1.82%
3 Months144.37152.84136.2089143.824,739,041-1.75-1.21%
6 Months122.08152.84118.12134.975,380,00820.5416.83%
1 Year124.86152.84105.92128.585,376,41317.7614.22%
3 Years146.89158.7590.56130.024,906,080-4.27-2.91%
5 Years162.12182.7990.56138.694,421,376-19.50-12.03%

IBM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 142.75 -0.02 -0.01% 142.53 143.64 141.60 3,136,230
Jul 26 2021 142.77 1.43 1.01% 141.39 143.00 141.13 4,245,447
Jul 23 2021 141.34 0.63 0.45% 140.96 141.70 140.33 4,473,172
Jul 22 2021 140.71 -0.59 -0.42% 141.66 141.81 140.41 3,311,395
Jul 21 2021 141.30 1.33 0.95% 139.97 141.39 139.65 4,801,677
Jul 20 2021 139.97 2.05 1.49% 142.65 144.92 138.70 13,589,303
Jul 19 2021 137.92 -0.98 -0.71% 136.45 138.49 136.2089 8,495,423
Jul 16 2021 138.90 -1.55 -1.1% 140.57 141.00 138.59 4,099,988
Jul 15 2021 140.45 0.63 0.45% 139.22 140.46 138.8005 3,638,411
Jul 14 2021 139.82 -0.46 -0.33% 140.72 140.75 138.9273 4,396,527
Jul 13 2021 140.28 -0.64 -0.45% 140.84 140.92 139.63 3,165,103
Jul 12 2021 140.92 -0.60 -0.42% 141.43 141.9599 140.115 3,341,115
Jul 09 2021 141.52 0.78 0.55% 141.45 141.98 140.841 3,903,038
Jul 08 2021 140.74 0.92 0.66% 137.87 141.31 137.66 5,484,466
Jul 07 2021 139.82 1.04 0.75% 138.86 140.33 138.76 4,058,185
Jul 06 2021 138.78 -1.24 -0.89% 140.21 140.42 137.10 8,041,771
Jul 02 2021 140.02 -6.82 -4.64% 146.91 146.95 139.46 16,807,571
Jul 01 2021 146.84 0.25 0.17% 147.10 147.50 146.57 2,685,921
Jun 30 2021 146.59 1.04 0.71% 145.13 146.93 144.71 3,244,458
Jun 29 2021 145.55 0.26 0.18% 145.26 146.74 145.10 2,426,982
Jun 28 2021 145.29 -1.55 -1.06% 147.06 147.30 144.9121 3,886,457
See More Historical Prices »


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.