Register for streaming realtime charts, analysis tools, and prices.
IBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 181.47 | -1.63 | -0.89% | 182.35 | 183.46 | 180.17 | 2,886,500 |
| Apr 17 2024 | 183.10 | -0.65 | -0.35% | 184.16 | 184.67 | 181.78 | 3,002,866 |
| Apr 16 2024 | 183.75 | 2.50 | 1.38% | 185.67 | 185.71 | 182.86 | 4,473,254 |
| Apr 15 2024 | 181.25 | -1.02 | -0.56% | 185.57 | 187.48 | 180.88 | 3,528,114 |
| Apr 12 2024 | 182.27 | -3.63 | -1.95% | 184.00 | 185.1699 | 181.685 | 3,543,499 |
| Apr 11 2024 | 185.90 | -0.14 | -0.08% | 186.04 | 186.795 | 184.58 | 2,860,072 |
| Apr 10 2024 | 186.04 | -3.27 | -1.73% | 187.42 | 187.915 | 185.52 | 3,081,771 |
| Apr 09 2024 | 189.31 | -0.51 | -0.27% | 190.53 | 191.25 | 186.66 | 2,794,218 |
| Apr 08 2024 | 189.82 | 0.68 | 0.36% | 189.24 | 190.24 | 188.9118 | 2,678,205 |
| Apr 05 2024 | 189.14 | 1.20 | 0.64% | 188.36 | 190.32 | 188.02 | 2,013,668 |
| Apr 04 2024 | 187.94 | -2.96 | -1.55% | 192.00 | 193.28 | 187.34 | 2,981,954 |
| Apr 03 2024 | 190.90 | 2.02 | 1.07% | 188.60 | 191.35 | 188.485 | 2,825,612 |
| Apr 02 2024 | 188.88 | -0.95 | -0.50% | 189.14 | 189.80 | 187.60 | 2,692,924 |
| Apr 01 2024 | 189.83 | -1.13 | -0.59% | 190.00 | 190.46 | 188.52 | 2,363,026 |
| Mar 28 2024 | 190.96 | 0.16 | 0.08% | 190.94 | 191.9299 | 190.34 | 3,741,979 |
| Mar 27 2024 | 190.80 | 2.30 | 1.22% | 189.60 | 190.96 | 188.60 | 3,689,603 |
| Mar 26 2024 | 188.50 | -0.29 | -0.15% | 188.90 | 190.00 | 188.50 | 4,229,294 |
| Mar 25 2024 | 188.79 | -2.05 | -1.07% | 190.26 | 190.82 | 188.75 | 3,717,743 |
| Mar 22 2024 | 190.84 | -1.06 | -0.55% | 192.00 | 192.985 | 190.51 | 3,987,801 |
| Mar 21 2024 | 191.90 | -2.06 | -1.06% | 193.06 | 193.37 | 190.01 | 6,013,267 |
| Mar 20 2024 | 193.96 | 0.62 | 0.32% | 192.87 | 193.98 | 191.31 | 3,237,251 |
| Mar 19 2024 | 193.34 | 1.65 | 0.86% | 191.49 | 193.58 | 190.28 | 5,316,401 |
| 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 |
| Feb 16 2024 | 187.64 | 0.77 | 0.41% | 186.63 | 188.95 | 185.9452 | 4,842,071 |
| Feb 15 2024 | 186.87 | 3.30 | 1.80% | 183.68 | 186.98 | 183.62 | 4,713,353 |
| Feb 14 2024 | 183.57 | -0.13 | -0.07% | 184.87 | 185.00 | 182.26 | 3,168,229 |
| Feb 13 2024 | 183.70 | -2.46 | -1.32% | 184.28 | 184.77 | 182.36 | 4,289,606 |
| Feb 12 2024 | 186.16 | -0.18 | -0.10% | 185.90 | 186.48 | 184.03 | 4,722,409 |
| Feb 09 2024 | 186.34 | 1.98 | 1.07% | 184.50 | 187.18 | 183.85 | 5,059,376 |
| Feb 08 2024 | 184.36 | 0.62 | 0.34% | 182.63 | 184.55 | 181.49 | 5,159,005 |
| Feb 07 2024 | 183.74 | 0.33 | 0.18% | 183.34 | 184.02 | 182.625 | 4,838,983 |
| Feb 06 2024 | 183.41 | -0.01 | -0.01% | 183.55 | 184.68 | 183.04 | 3,337,646 |
| Feb 05 2024 | 183.42 | -2.37 | -1.28% | 185.51 | 185.78 | 183.255 | 4,376,579 |
| Feb 02 2024 | 185.79 | -1.11 | -0.59% | 187.10 | 187.39 | 185.615 | 4,056,686 |
| Feb 01 2024 | 186.90 | 3.24 | 1.76% | 183.63 | 187.51 | 182.71 | 4,658,782 |
| Jan 31 2024 | 183.66 | -4.21 | -2.24% | 187.05 | 187.65 | 183.14 | 8,873,457 |
| Jan 30 2024 | 187.87 | 0.73 | 0.39% | 187.71 | 188.65 | 186.77 | 4,569,619 |
| Jan 29 2024 | 187.14 | -0.28 | -0.15% | 187.44 | 189.46 | 186.05 | 6,107,509 |
| Jan 26 2024 | 187.42 | -3.01 | -1.58% | 191.31 | 192.3896 | 186.16 | 9,890,907 |
| Jan 25 2024 | 190.43 | 16.50 | 9.49% | 184.96 | 196.90 | 184.83 | 29,631,185 |
| Jan 24 2024 | 173.93 | -0.01 | -0.01% | 174.76 | 174.86 | 172.90 | 9,023,634 |
| Jan 23 2024 | 173.94 | 1.11 | 0.64% | 173.02 | 174.02 | 172.48 | 3,979,097 |
| Jan 22 2024 | 172.83 | 1.35 | 0.79% | 172.67 | 174.45 | 172.40 | 4,925,287 |
