International Business Machines (IBM) Historical Stock Data
169.87 ↑1.49 (0.88%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBM is down -0.22% a day on average. There have been 11 days where International Business Machines closed green and 19 days where IBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 169.00 | 168.38 | ↓$0.62 (-0.37%) | 167.94 | 169.29 | 3M |
| 2024-05-06 | 166.50 | 168.61 | ↑$2.11 (1.27%) | 166.38 | 168.67 | 4.20M |
| 2024-05-03 | 165.00 | 165.71 | ↑$0.71 (0.43%) | 164.92 | 166.61 | 3.40M |
| 2024-05-02 | 164.35 | 164.69 | ↑$0.34 (0.21%) | 162.62 | 164.88 | 3.82M |
| 2024-05-01 | 165.69 | 164.43 | ↓$1.26 (-0.76%) | 164.31 | 166.27 | 3.91M |
| 2024-04-30 | 166.49 | 166.20 | ↓$0.29 (-0.17%) | 165.26 | 166.76 | 3.69M |
| 2024-04-29 | 167.40 | 167.43 | ↑$0.03 (0.02%) | 166.23 | 168.22 | 5.24M |
| 2024-04-26 | 167.50 | 167.13 | ↓$0.37 (-0.22%) | 165.74 | 167.87 | 8.95M |
| 2024-04-25 | 168.20 | 168.91 | ↑$0.71 (0.42%) | 165.66 | 172.45 | 16.67M |
| 2024-04-24 | 183.17 | 184.10 | ↑$0.93 (0.51%) | 181.40 | 184.29 | 7.59M |
| 2024-04-23 | 182.73 | 182.19 | ↓$0.54 (-0.30%) | 179.00 | 184.68 | 5.95M |
| 2024-04-22 | 182.45 | 181.90 | ↓$0.55 (-0.30%) | 180.45 | 183.32 | 3.08M |
| 2024-04-19 | 182.43 | 181.58 | ↓$0.85 (-0.47%) | 180.57 | 182.80 | 3.04M |
| 2024-04-18 | 182.35 | 181.47 | ↓$0.88 (-0.48%) | 180.17 | 183.46 | 2.89M |
| 2024-04-17 | 184.16 | 183.10 | ↓$1.06 (-0.58%) | 181.78 | 184.67 | 3M |
| 2024-04-16 | 185.59 | 183.75 | ↓$1.84 (-0.99%) | 182.86 | 185.71 | 4.47M |
| 2024-04-15 | 185.57 | 181.25 | ↓$4.32 (-2.33%) | 180.88 | 187.48 | 3.53M |
| 2024-04-12 | 184.00 | 182.27 | ↓$1.73 (-0.94%) | 181.69 | 185.17 | 3.55M |
| 2024-04-11 | 186.04 | 185.90 | ↓$0.14 (-0.08%) | 184.58 | 186.80 | 2.86M |
| 2024-04-10 | 187.42 | 186.04 | ↓$1.38 (-0.74%) | 185.52 | 187.92 | 3.08M |
| 2024-04-09 | 190.54 | 189.31 | ↓$1.23 (-0.65%) | 186.66 | 191.25 | 2.79M |
| 2024-04-08 | 189.24 | 189.82 | ↑$0.58 (0.31%) | 188.91 | 190.24 | 2.68M |
| 2024-04-05 | 188.59 | 189.14 | ↑$0.55 (0.29%) | 188.02 | 190.32 | 2.01M |
| 2024-04-04 | 192.00 | 187.94 | ↓$4.06 (-2.11%) | 187.34 | 193.28 | 2.98M |
| 2024-04-03 | 188.60 | 190.90 | ↑$2.30 (1.22%) | 188.49 | 191.35 | 2.83M |
| 2024-04-02 | 189.14 | 188.88 | ↓$0.26 (-0.14%) | 187.60 | 189.80 | 2.69M |
| 2024-04-01 | 190.00 | 189.83 | ↓$0.17 (-0.09%) | 188.52 | 190.46 | 2.36M |
| 2024-03-28 | 190.94 | 190.96 | ↑$0.02 (0.01%) | 190.34 | 191.93 | 3.74M |
| 2024-03-27 | 189.60 | 190.80 | ↑$1.20 (0.63%) | 188.60 | 190.96 | 3.69M |
| 2024-03-26 | 189.02 | 188.50 | ↓$0.52 (-0.28%) | 188.50 | 190.00 | 4.23M |
Create an account or log in to view more rows.
$IBM my hands are made out of diamonds
$IBM I do it for the thrills!
$IBM Like if you’re a bull
$IBM no pain no gain
$IBM lets go!!
$IBM almost go time
$IBM take us to the moon
lets goooooo
$IBM now I buy
$IBM BULLS ALPHA
BEARS BETA
$IBM i need more