IBM Quote, Trading Chart, International Business Machines Corporation
Stock Information
| Company Name: |
International Business Machines Corporation |
| Stock Symbol: |
IBM |
| Market: |
NYSE |
| Website: |
ibm.com |
Get IBM Alerts
News, Short Squeeze, Breakout and More Instantly...
IBM Quote
| Last: | $174.98 |
| Change Percent: | -0.43% |
| Open: | $175.74 |
| Previous Close: | $175.73 |
| High: | $175.755 |
| Low: | $173.95 |
| Volume: | 831,882 |
| Last Trade Date Time: | 07/05/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
IBM Chart
Last Twenty Trading Days
| Date: | 2024-07-05 |
| Open: | $175.74 |
| Close: | $175.73 |
| High: | $175.755 |
| Low: | $173.95 |
| Volume: | 831,882 |
| Date: | 2024-07-04 |
| Open: | $177.88 |
| Close: | $175.73 |
| High: | $177.98 |
| Low: | $175.17 |
| Volume: | 1,649,049 |
| Date: | 2024-07-03 |
| Open: | $177.88 |
| Close: | $175.73 |
| High: | $177.98 |
| Low: | $175.17 |
| Volume: | 1,649,049 |
| Date: | 2024-07-02 |
| Open: | $174.84 |
| Close: | $177.3 |
| High: | $177.485 |
| Low: | $174.32 |
| Volume: | 2,883,275 |
| Date: | 2024-07-01 |
| Open: | $173.45 |
| Close: | $175.1 |
| High: | $176.46 |
| Low: | $173.38 |
| Volume: | 3,320,961 |
| Date: | 2024-06-28 |
| Open: | $170.85 |
| Close: | $172.95 |
| High: | $173.46 |
| Low: | $170.53 |
| Volume: | 4,193,459 |
| Date: | 2024-06-27 |
| Open: | $171.12 |
| Close: | $170.85 |
| High: | $172.5 |
| Low: | $170.48 |
| Volume: | 2,894,001 |
| Date: | 2024-06-26 |
| Open: | $171.28 |
| Close: | $171.87 |
| High: | $172.68 |
| Low: | $170.41 |
| Volume: | 2,779,016 |
| Date: | 2024-06-25 |
| Open: | $175.14 |
| Close: | $172.6 |
| High: | $175.7526 |
| Low: | $171.42 |
| Volume: | 4,119,267 |
| Date: | 2024-06-24 |
| Open: | $175 |
| Close: | $175.01 |
| High: | $178.4599 |
| Low: | $174.15 |
| Volume: | 4,864,735 |
| Date: | 2024-06-21 |
| Open: | $173.97 |
| Close: | $172.46 |
| High: | $174.96 |
| Low: | $171.4 |
| Volume: | 10,182,025 |
| Date: | 2024-06-20 |
| Open: | $174.08 |
| Close: | $173.92 |
| High: | $174.28 |
| Low: | $171.22 |
| Volume: | 4,723,078 |
| Date: | 2024-06-19 |
| Open: | $170 |
| Close: | $170.55 |
| High: | $170.75 |
| Low: | $168.38 |
| Volume: | 3,386,442 |
| Date: | 2024-06-18 |
| Open: | $170 |
| Close: | $170.55 |
| High: | $170.75 |
| Low: | $168.38 |
| Volume: | 3,386,442 |
| Date: | 2024-06-17 |
| Open: | $168.76 |
| Close: | $169.5 |
| High: | $169.72 |
| Low: | $167.5 |
| Volume: | 3,239,815 |
| Date: | 2024-06-14 |
| Open: | $168.29 |
| Close: | $169.21 |
| High: | $169.47 |
| Low: | $167.23 |
| Volume: | 2,777,717 |
| Date: | 2024-06-13 |
| Open: | $169.01 |
| Close: | $169.12 |
| High: | $169.59 |
| Low: | $168.335 |
| Volume: | 3,525,717 |
| Date: | 2024-06-12 |
| Open: | $171.35 |
| Close: | $169 |
| High: | $172.47 |
| Low: | $168.101 |
| Volume: | 3,522,698 |
| Date: | 2024-06-11 |
| Open: | $169.98 |
| Close: | $169.32 |
| High: | $170 |
| Low: | $166.81 |
| Volume: | 2,951,251 |
| Date: | 2024-06-10 |
| Open: | $169.55 |
| Close: | $170.38 |
| High: | $170.76 |
| Low: | $168.88 |
| Volume: | 3,444,684 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.