IBM Quote, Trading Chart, International Business Machines Corporation

home / stock / ibm / ibm quote

Stock Information
Company Name: International Business Machines Corporation
Stock Symbol: IBM
Market: NYSE
Menu
IBM IBM Quote IBM Short IBM News IBM Articles IBM Message Board
Get IBM Alerts

News, Short Squeeze, Breakout and More Instantly...
IBM Quote
Last:$165.71
Change Percent:-0.19%
Open:$165
Previous Close:$165.71
High:$166.61
Low:$164.92
Volume:3,398,819
Last Trade Date Time:05/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IBM Chart
Last Twenty Trading Days
Date:2024-05-03
Open:$165
Close:$165.71
High:$166.61
Low:$164.92
Volume:3,398,819
Date:2024-05-02
Open:$164.35
Close:$164.69
High:$164.88
Low:$162.62
Volume:3,829,853
Date:2024-05-01
Open:$165.69
Close:$164.43
High:$166.27
Low:$164.3
Volume:4,030,960
Date:2024-04-30
Open:$166.49
Close:$166.2
High:$166.76
Low:$165.2605
Volume:5,898,621
Date:2024-04-29
Open:$167.4
Close:$167.43
High:$168.22
Low:$166.225
Volume:5,241,020
Date:2024-04-26
Open:$167.5
Close:$167.13
High:$167.87
Low:$165.73
Volume:8,983,796
Date:2024-04-25
Open:$168.2
Close:$168.91
High:$172.45
Low:$165.66
Volume:16,673,511
Date:2024-04-24
Open:$183.17
Close:$184.1
High:$184.29
Low:$181.4
Volume:6,852,991
Date:2024-04-23
Open:$182.73
Close:$182.19
High:$184.68
Low:$179
Volume:5,950,229
Date:2024-04-22
Open:$182.45
Close:$181.9
High:$183.315
Low:$180.45
Volume:3,076,451
Date:2024-04-19
Open:$182.43
Close:$181.58
High:$182.8
Low:$180.57
Volume:3,037,990
Date:2024-04-18
Open:$182.35
Close:$181.47
High:$183.46
Low:$180.17
Volume:2,886,733
Date:2024-04-17
Open:$184.16
Close:$183.1
High:$184.67
Low:$181.78
Volume:3,003,033
Date:2024-04-16
Open:$185.59
Close:$183.75
High:$185.71
Low:$182.86
Volume:4,473,654
Date:2024-04-15
Open:$185.57
Close:$181.25
High:$187.48
Low:$180.88
Volume:3,528,140
Date:2024-04-12
Open:$184
Close:$182.27
High:$185.1699
Low:$181.685
Volume:3,547,378
Date:2024-04-11
Open:$186.04
Close:$185.9
High:$186.795
Low:$184.58
Volume:2,861,736
Date:2024-04-10
Open:$187.42
Close:$186.04
High:$187.915
Low:$185.52
Volume:3,081,915
Date:2024-04-09
Open:$190.54
Close:$189.31
High:$191.25
Low:$186.66
Volume:2,794,381
Date:2024-04-08
Open:$189.24
Close:$189.82
High:$190.24
Low:$188.9118
Volume:2,678,284