IBM

International Business M... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.88 0.66% 133.46 19:57:45
Open Price Low Price High Price Close Price Prev Close
132.90 132.90 134.10 133.59 132.58
more quote information »

IBM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week134.85135.74130.38132.834,901,445-1.39-1.03%
1 Month130.26137.07127.89133.034,867,7653.202.46%
3 Months120.70137.07117.36124.386,420,42412.7610.57%
6 Months125.17137.07105.92122.806,059,9768.296.62%
1 Year119.01137.07105.92123.005,441,88214.4512.14%
3 Years157.99162.0090.56129.934,795,686-24.53-15.53%
5 Years151.75182.7990.56138.944,316,537-18.29-12.05%

IBM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 133.59 1.01 0.76% 132.90 134.10 132.90 5,275,515
Apr 15 2021 132.58 -0.05 -0.04% 133.28 133.87 132.22 3,881,746
Apr 14 2021 132.63 1.45 1.11% 131.06 132.78 130.52 5,819,075
Apr 13 2021 131.18 -3.41 -2.53% 132.98 133.62 130.38 8,030,567
Apr 12 2021 134.59 -1.14 -0.84% 135.02 135.37 133.85 3,752,630
Apr 09 2021 135.73 0.61 0.45% 134.85 135.74 134.71 3,023,206
Apr 08 2021 135.12 0.19 0.14% 134.57 135.6299 134.16 4,083,377
Apr 07 2021 134.93 0.71 0.53% 133.91 134.94 133.78 2,975,427
Apr 06 2021 134.22 -1.71 -1.26% 135.57 135.64 134.09 3,594,971
Apr 05 2021 135.93 2.70 2.03% 133.67 136.69 133.40 5,471,599
Apr 01 2021 133.23 -0.03 -0.02% 133.80 133.93 132.27 4,073,037
Mar 31 2021 133.26 -1.46 -1.08% 134.54 134.71 132.71 4,911,208
Mar 30 2021 134.72 -1.14 -0.84% 135.86 136.27 134.02 4,785,576
Mar 29 2021 135.86 -0.52 -0.38% 135.74 137.07 135.51 4,623,652
Mar 26 2021 136.38 3.31 2.49% 133.40 136.48 133.12 5,565,781
Mar 25 2021 133.07 2.45 1.88% 130.10 133.24 129.77 5,551,175
Mar 24 2021 130.62 0.16 0.12% 130.95 132.11 130.57 4,000,090
Mar 23 2021 130.46 -0.09 -0.07% 130.71 131.56 129.80 4,355,171
Mar 22 2021 130.55 1.65 1.28% 128.81 130.72 127.89 4,144,589
Mar 19 2021 128.90 -1.16 -0.89% 130.26 130.44 128.53 9,844,660
Mar 18 2021 130.06 1.03 0.8% 129.08 130.995 127.79 5,832,174
Mar 17 2021 129.03 0.79 0.62% 128.46 129.49 127.49 4,249,232
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.