Register to chat with like-minded investors on our interactive forums.
IBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 157.38 | 2.98 | 1.93% | 154.76 | 158.44 | 154.36 | 4,554 |
| Jun 06 2024 | 154.40 | 0.80 | 0.52% | 155.00 | 155.00 | 153.48 | 3,662 |
| Jun 05 2024 | 153.60 | 1.10 | 0.72% | 152.86 | 154.28 | 152.54 | 3,247 |
| Jun 04 2024 | 152.50 | 1.22 | 0.81% | 151.76 | 153.14 | 151.00 | 2,432 |
| Jun 03 2024 | 151.28 | -0.84 | -0.55% | 153.98 | 154.54 | 150.34 | 3,205 |
| May 31 2024 | 152.12 | -0.84 | -0.55% | 152.78 | 153.32 | 150.96 | 3,189 |
| May 30 2024 | 152.96 | -1.62 | -1.05% | 153.82 | 154.28 | 151.38 | 2,791 |
| May 29 2024 | 154.58 | -1.22 | -0.78% | 156.16 | 156.44 | 153.54 | 12,397 |
| May 28 2024 | 155.80 | -4.20 | -2.63% | 160.00 | 160.00 | 155.48 | 10,709 |
| May 27 2024 | 160.00 | 2.36 | 1.50% | 157.98 | 160.00 | 157.20 | 5,376 |
| May 24 2024 | 157.64 | -0.24 | -0.15% | 158.18 | 158.74 | 156.92 | 4,351 |
| May 23 2024 | 157.88 | -2.56 | -1.60% | 160.92 | 162.60 | 157.88 | 5,447 |
| May 22 2024 | 160.44 | 0.44 | 0.27% | 160.26 | 161.10 | 159.58 | 12,622 |
| May 21 2024 | 160.00 | 3.60 | 2.30% | 156.52 | 161.06 | 156.20 | 4,610 |
| May 20 2024 | 156.40 | 1.30 | 0.84% | 155.58 | 156.60 | 155.24 | 2,415 |
| May 17 2024 | 155.10 | -0.60 | -0.39% | 155.22 | 155.74 | 154.42 | 4,036 |
| May 16 2024 | 155.70 | 1.18 | 0.76% | 154.88 | 156.00 | 154.64 | 3,699 |
| May 15 2024 | 154.52 | -0.38 | -0.25% | 154.42 | 154.98 | 154.18 | 5,454 |
| May 14 2024 | 154.90 | -0.20 | -0.13% | 155.62 | 155.82 | 153.96 | 5,349 |
| May 13 2024 | 155.10 | -0.16 | -0.10% | 155.38 | 155.44 | 154.54 | 4,941 |
| May 10 2024 | 155.26 | 1.32 | 0.86% | 154.44 | 155.64 | 154.22 | 4,451 |
| May 09 2024 | 153.94 | -4.22 | -2.67% | 156.34 | 157.52 | 153.94 | 1,462 |
| May 08 2024 | 158.16 | 1.60 | 1.02% | 156.98 | 158.28 | 156.06 | 3,919 |
| May 07 2024 | 156.56 | 0.16 | 0.10% | 156.34 | 157.50 | 155.90 | 6,959 |
| May 06 2024 | 156.40 | 2.40 | 1.56% | 154.00 | 156.40 | 154.00 | 8,265 |
| May 03 2024 | 154.00 | 0.80 | 0.52% | 153.50 | 154.76 | 152.46 | 6,588 |
| May 02 2024 | 153.20 | -2.30 | -1.48% | 153.86 | 155.20 | 152.24 | 18,932 |
| Apr 30 2024 | 155.50 | 0.14 | 0.09% | 156.02 | 156.48 | 154.54 | 4,860 |
| Apr 29 2024 | 155.36 | -0.40 | -0.26% | 156.50 | 157.30 | 155.24 | 9,321 |
| Apr 26 2024 | 155.76 | -1.46 | -0.93% | 157.86 | 158.10 | 154.88 | 9,690 |
| Apr 25 2024 | 157.22 | -14.72 | -8.56% | 156.50 | 159.14 | 152.56 | 45,860 |
| Apr 24 2024 | 171.94 | 1.04 | 0.61% | 171.72 | 172.98 | 169.66 | 5,723 |
| Apr 23 2024 | 170.90 | 0.06 | 0.04% | 170.52 | 172.60 | 167.44 | 5,877 |
| Apr 22 2024 | 170.84 | 1.04 | 0.61% | 170.52 | 171.78 | 169.74 | 2,654 |
| Apr 19 2024 | 169.80 | -0.50 | -0.29% | 169.74 | 171.34 | 169.02 | 5,672 |
| Apr 18 2024 | 170.30 | -1.46 | -0.85% | 171.52 | 172.18 | 169.02 | 5,065 |
| Apr 17 2024 | 171.76 | -1.44 | -0.83% | 173.02 | 173.90 | 170.96 | 23,172 |
| Apr 16 2024 | 173.20 | 2.70 | 1.58% | 170.52 | 174.00 | 169.80 | 7,472 |
| Apr 15 2024 | 170.50 | -0.64 | -0.37% | 171.02 | 175.64 | 170.36 | 7,236 |
| Apr 12 2024 | 171.14 | -2.42 | -1.39% | 173.38 | 174.46 | 170.76 | 6,332 |
| Apr 11 2024 | 173.56 | 0.38 | 0.22% | 172.88 | 174.04 | 172.10 | 6,006 |
| Apr 10 2024 | 173.18 | -0.64 | -0.37% | 174.22 | 174.98 | 172.80 | 6,893 |
| Apr 09 2024 | 173.82 | -1.18 | -0.67% | 174.62 | 175.12 | 171.94 | 4,400 |
| Apr 08 2024 | 175.00 | 0.42 | 0.24% | 174.02 | 175.00 | 173.90 | 3,291 |
| Apr 05 2024 | 174.58 | 0.96 | 0.55% | 173.52 | 175.54 | 172.94 | 5,914 |
| Apr 04 2024 | 173.62 | -2.72 | -1.54% | 176.18 | 177.64 | 172.84 | 3,378 |
| Apr 03 2024 | 176.34 | 0.84 | 0.48% | 175.34 | 177.06 | 174.30 | 5,152 |
| Apr 02 2024 | 175.50 | -1.60 | -0.90% | 176.70 | 177.08 | 174.34 | 5,284 |
| Mar 28 2024 | 177.10 | 0.85 | 0.48% | 176.20 | 177.30 | 176.00 | 4,523 |
| Mar 27 2024 | 176.25 | 2.15 | 1.23% | 174.40 | 176.60 | 173.95 | 5,911 |
| Mar 26 2024 | 174.10 | -0.35 | -0.20% | 173.75 | 175.45 | 173.75 | 9,655 |
| Mar 25 2024 | 174.45 | -2.25 | -1.27% | 176.50 | 176.85 | 173.60 | 6,046 |
| Mar 22 2024 | 176.70 | -0.55 | -0.31% | 177.10 | 178.25 | 176.70 | 2,202 |
| Mar 21 2024 | 177.25 | -1.15 | -0.64% | 178.35 | 178.85 | 174.90 | 4,129 |
| Mar 20 2024 | 178.40 | 0.80 | 0.45% | 177.60 | 178.80 | 176.65 | 2,912 |
| Mar 19 2024 | 177.60 | 0.60 | 0.34% | 176.65 | 178.30 | 175.40 | 4,194 |
| Mar 18 2024 | 177.00 | 1.20 | 0.68% | 175.45 | 177.65 | 173.05 | 10,629 |
| Mar 15 2024 | 175.80 | -2.10 | -1.18% | 177.95 | 179.00 | 175.15 | 3,431 |
| Mar 14 2024 | 177.90 | -1.15 | -0.64% | 180.40 | 180.85 | 176.50 | 5,507 |
| Mar 13 2024 | 179.05 | -2.55 | -1.40% | 180.85 | 181.90 | 178.90 | 9,947 |
| Mar 12 2024 | 181.60 | 5.35 | 3.04% | 176.10 | 182.45 | 175.45 | 6,841 |
| Mar 11 2024 | 176.25 | -2.85 | -1.59% | 178.75 | 179.15 | 174.85 | 7,431 |
