IBM

International Business M... Historical Data

Company Name Stock Ticker Symbol Market Type
International Business Machines Corp IBM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.5915 0.44% 134.6015 11:56:20
Open Price Low Price High Price Close Price Prev Close
133.14 132.24 134.6015 134.01
more quote information »

IBM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week133.10134.71129.12131.953,449,6691.501.13%
1 Month140.15140.31125.13130.736,136,928-5.55-3.96%
3 Months129.50144.73125.13135.325,219,8425.103.94%
6 Months130.93144.73118.81132.635,122,4873.672.8%
1 Year143.23146.00114.56131.755,261,952-8.63-6.02%
3 Years131.25158.7590.56129.685,173,1093.352.55%
5 Years142.55171.1390.56134.014,812,214-7.95-5.58%

IBM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 134.01 1.47 1.11% 132.62 134.09 131.98 2,766,970
Aug 11 2022 132.54 1.04 0.79% 132.25 133.225 132.00 3,501,748
Aug 10 2022 131.50 2.03 1.57% 130.75 131.78 130.34 3,661,660
Aug 09 2022 129.47 -3.14 -2.37% 129.92 130.79 129.12 3,494,859
Aug 08 2022 132.61 0.13 0.1% 133.10 133.35 132.02 3,823,106
Aug 05 2022 132.48 0.84 0.64% 131.25 132.67 131.07 2,585,240
Aug 04 2022 131.64 -0.70 -0.53% 132.15 132.32 131.02 3,176,398
Aug 03 2022 132.34 0.53 0.4% 132.20 132.862 131.32 3,087,784
Aug 02 2022 131.81 -0.23 -0.17% 132.15 132.78 130.51 4,403,028
Aug 01 2022 132.04 1.25 0.96% 130.75 132.70 130.70 4,141,662
Jul 29 2022 130.79 1.57 1.21% 129.75 131.00 129.31 5,785,141
Jul 28 2022 129.22 0.10 0.08% 128.75 129.81 128.606 3,911,999
Jul 27 2022 129.12 1.04 0.81% 128.12 129.43 127.58 4,167,778
Jul 26 2022 128.08 -0.46 -0.36% 128.26 129.30 127.63 3,643,389
Jul 25 2022 128.54 0.29 0.23% 128.50 129.1257 127.90 4,701,077
Jul 22 2022 128.25 1.10 0.87% 127.05 128.32 125.71 6,465,939
Jul 21 2022 127.15 -2.03 -1.57% 128.75 128.81 125.13 11,973,405
Jul 20 2022 129.18 -1.70 -1.3% 130.60 130.72 128.06 9,874,902
Jul 19 2022 130.88 -7.25 -5.25% 131.58 132.56 127.72 29,657,431
Jul 18 2022 138.13 -1.79 -1.28% 140.15 140.31 137.7844 7,915,891
Jul 15 2022 139.92 0.86 0.62% 140.68 140.88 138.61 4,518,473
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.

Log in to InvestorsHub
Register Now