Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 160.55 | 1.99 | 1.26% | 158.12 | 160.59 | 158.00 | 4,871,322 |
| Nov 30 2023 | 158.56 | 2.15 | 1.37% | 156.95 | 158.60 | 156.89 | 6,740,075 |
| Nov 29 2023 | 156.41 | 0.76 | 0.49% | 155.97 | 157.51 | 155.97 | 3,568,887 |
| Nov 28 2023 | 155.65 | 0.08 | 0.05% | 155.44 | 155.745 | 154.86 | 2,666,177 |
| Nov 27 2023 | 155.57 | 0.39 | 0.25% | 154.99 | 156.135 | 154.75 | 4,052,314 |
| Nov 24 2023 | 155.18 | 0.05 | 0.03% | 155.05 | 155.40 | 153.92 | 1,799,162 |
| Nov 22 2023 | 155.13 | 1.22 | 0.79% | 154.50 | 155.705 | 154.16 | 3,044,831 |
| Nov 21 2023 | 153.91 | -0.44 | -0.29% | 154.60 | 154.66 | 153.51 | 2,857,052 |
| Nov 20 2023 | 154.35 | 1.46 | 0.95% | 152.71 | 154.68 | 152.35 | 3,658,523 |
| Nov 17 2023 | 152.89 | -0.17 | -0.11% | 153.47 | 153.50 | 152.4601 | 4,425,365 |
| Nov 16 2023 | 153.06 | 0.48 | 0.31% | 153.00 | 153.35 | 152.13 | 3,518,608 |
| Nov 15 2023 | 152.58 | 2.17 | 1.44% | 150.40 | 153.22 | 150.40 | 4,631,575 |
| Nov 14 2023 | 150.41 | 2.31 | 1.56% | 149.45 | 150.8063 | 149.05 | 4,320,276 |
| Nov 13 2023 | 148.10 | -0.92 | -0.62% | 148.46 | 148.49 | 147.35 | 2,647,179 |
| Nov 10 2023 | 149.02 | 2.40 | 1.64% | 147.44 | 149.17 | 146.85 | 3,179,022 |
| Nov 09 2023 | 146.62 | -1.41 | -0.95% | 146.55 | 146.99 | 145.28 | 3,412,482 |
| Nov 08 2023 | 148.03 | -0.80 | -0.54% | 149.25 | 149.68 | 147.585 | 3,618,228 |
| Nov 07 2023 | 148.83 | -0.14 | -0.09% | 148.79 | 149.28 | 148.03 | 3,549,840 |
| Nov 06 2023 | 148.97 | 1.07 | 0.72% | 147.89 | 149.225 | 147.85 | 4,595,934 |
| Nov 03 2023 | 147.90 | 0.89 | 0.61% | 147.80 | 148.445 | 147.28 | 3,510,220 |
| Nov 02 2023 | 147.01 | 1.61 | 1.11% | 145.77 | 147.10 | 144.84 | 3,902,038 |
| Nov 01 2023 | 145.40 | 0.76 | 0.53% | 145.00 | 146.51 | 144.45 | 4,748,844 |
| Oct 31 2023 | 144.64 | 2.01 | 1.41% | 143.00 | 144.76 | 142.59 | 6,586,926 |
| Oct 30 2023 | 142.63 | 0.11 | 0.08% | 143.32 | 144.50 | 142.58 | 4,204,099 |
| Oct 27 2023 | 142.52 | -1.24 | -0.86% | 143.62 | 144.70 | 141.71 | 5,467,502 |
| Oct 26 2023 | 143.76 | 6.68 | 4.87% | 142.20 | 144.41 | 141.58 | 11,125,364 |
| Oct 25 2023 | 137.08 | -0.71 | -0.52% | 137.50 | 138.49 | 136.33 | 6,462,913 |
| Oct 24 2023 | 137.79 | 1.41 | 1.03% | 136.74 | 137.98 | 136.05 | 3,697,655 |
| Oct 23 2023 | 136.38 | -0.78 | -0.57% | 136.63 | 137.68 | 135.87 | 3,456,894 |
| Oct 20 2023 | 137.16 | -0.85 | -0.62% | 138.15 | 139.27 | 137.12 | 4,865,465 |
| Oct 19 2023 | 138.01 | -1.96 | -1.4% | 138.72 | 139.405 | 137.93 | 5,313,946 |
| Oct 18 2023 | 139.97 | -0.35 | -0.25% | 140.13 | 140.43 | 139.58 | 3,327,556 |
| Oct 17 2023 | 140.32 | 1.11 | 0.8% | 137.01 | 140.62 | 136.31 | 4,168,504 |
| Oct 16 2023 | 139.21 | 0.75 | 0.54% | 139.28 | 139.78 | 138.52 | 3,360,363 |
| Oct 13 2023 | 138.46 | -2.78 | -1.97% | 139.79 | 140.12 | 138.27 | 4,582,856 |
| Oct 12 2023 | 141.24 | -1.99 | -1.39% | 142.51 | 142.93 | 140.95 | 3,921,055 |
| Oct 11 2023 | 143.23 | 1.12 | 0.79% | 142.51 | 143.34 | 142.14 | 2,511,253 |
| Oct 10 2023 | 142.11 | -0.09 | -0.06% | 142.60 | 143.415 | 141.72 | 3,015,545 |
| Oct 09 2023 | 142.20 | 0.17 | 0.12% | 142.30 | 142.40 | 140.68 | 2,354,243 |
| Oct 06 2023 | 142.03 | 0.51 | 0.36% | 141.40 | 142.94 | 140.11 | 3,511,060 |
| Oct 05 2023 | 141.52 | 0.45 | 0.32% | 140.90 | 141.70 | 140.19 | 3,223,774 |
| Oct 04 2023 | 141.07 | 0.68 | 0.48% | 140.37 | 141.2004 | 139.99 | 2,632,193 |
| Oct 03 2023 | 140.39 | -0.41 | -0.29% | 140.87 | 141.64 | 140.00 | 3,284,233 |
| Oct 02 2023 | 140.80 | 0.50 | 0.36% | 140.04 | 141.45 | 139.86 | 3,275,251 |
| Sep 29 2023 | 140.30 | -1.28 | -0.9% | 142.00 | 142.13 | 139.61 | 5,718,245 |
| Sep 28 2023 | 141.58 | -1.59 | -1.11% | 142.14 | 142.282 | 140.205 | 5,782,824 |
| Sep 27 2023 | 143.17 | -0.07 | -0.05% | 143.67 | 143.82 | 141.76 | 4,439,862 |
| Sep 26 2023 | 143.24 | -3.24 | -2.21% | 145.62 | 146.17 | 143.0201 | 4,823,701 |
| Sep 25 2023 | 146.48 | -0.43 | -0.29% | 146.52 | 147.43 | 146.25 | 2,715,440 |
| Sep 22 2023 | 146.91 | -0.47 | -0.32% | 147.41 | 148.10 | 146.82 | 2,587,318 |
| Sep 21 2023 | 147.38 | -2.45 | -1.64% | 149.00 | 149.25 | 147.31 | 4,944,625 |
| Sep 20 2023 | 149.83 | 3.31 | 2.26% | 148.37 | 151.9299 | 148.13 | 9,633,595 |
| Sep 19 2023 | 146.52 | 1.43 | 0.99% | 145.10 | 146.72 | 144.66 | 3,945,226 |
| Sep 18 2023 | 145.09 | -0.90 | -0.62% | 145.68 | 146.48 | 145.06 | 2,508,042 |
| Sep 15 2023 | 145.99 | -1.36 | -0.92% | 147.11 | 147.85 | 145.53 | 6,232,984 |
| Sep 14 2023 | 147.35 | 0.80 | 0.55% | 147.38 | 147.73 | 146.48 | 2,723,162 |
| Sep 13 2023 | 146.55 | 0.25 | 0.17% | 145.95 | 146.98 | 145.92 | 2,627,820 |
| Sep 12 2023 | 146.30 | -2.08 | -1.4% | 147.92 | 148.00 | 145.80 | 4,457,579 |
| Sep 11 2023 | 148.38 | 0.70 | 0.47% | 148.64 | 148.78 | 147.58 | 3,273,622 |
| Sep 08 2023 | 147.68 | 0.16 | 0.11% | 147.35 | 148.59 | 147.26 | 3,722,844 |
| Sep 07 2023 | 147.52 | -0.54 | -0.36% | 148.13 | 148.78 | 147.40 | 3,332,983 |
| Sep 06 2023 | 148.06 | -0.07 | -0.05% | 147.66 | 148.33 | 147.12 | 2,930,333 |
| Sep 05 2023 | 148.13 | 0.19 | 0.13% | 147.91 | 149.00 | 147.5719 | 3,729,427 |
