INTERNATIONAL BUSINESS MACHINES CORP.
(NYSE:IBM)
181.58 USD +0.11 (+0.06%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for IBM -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$182.80 |
$180.57 |
$181.58 |
3,034,669 |
+0.06% |
04/18/2024 |
$183.46 |
$180.17 |
$181.47 |
2,886,733 |
-0.89% |
04/17/2024 |
$184.67 |
$181.78 |
$183.10 |
3,003,033 |
-0.35% |
04/16/2024 |
$185.71 |
$182.86 |
$183.75 |
4,473,654 |
+1.38% |
04/15/2024 |
$187.48 |
$180.88 |
$181.25 |
3,528,140 |
-0.56% |
04/12/2024 |
$185.17 |
$181.69 |
$182.27 |
3,547,378 |
-1.95% |
04/11/2024 |
$186.80 |
$184.58 |
$185.90 |
2,861,736 |
-0.08% |
04/10/2024 |
$187.92 |
$185.52 |
$186.04 |
3,081,915 |
-1.73% |
04/09/2024 |
$191.25 |
$186.66 |
$189.31 |
2,794,381 |
-0.27% |
04/08/2024 |
$190.24 |
$188.91 |
$189.82 |
2,678,284 |
+0.36% |
04/05/2024 |
$190.32 |
$188.02 |
$189.14 |
2,014,264 |
+0.64% |
04/04/2024 |
$193.28 |
$187.34 |
$187.94 |
2,983,853 |
-1.55% |
04/03/2024 |
$191.35 |
$188.49 |
$190.90 |
2,826,193 |
+1.07% |
04/02/2024 |
$189.80 |
$187.60 |
$188.88 |
2,693,455 |
-0.50% |
04/01/2024 |
$190.46 |
$188.52 |
$189.83 |
2,364,320 |
-0.59% |
03/28/2024 |
$191.93 |
$190.34 |
$190.96 |
3,742,169 |
+0.08% |
03/27/2024 |
$190.96 |
$188.60 |
$190.80 |
3,693,305 |
+1.22% |
03/26/2024 |
$190.00 |
$188.50 |
$188.50 |
4,229,535 |
-0.15% |
03/25/2024 |
$190.82 |
$188.75 |
$188.79 |
3,718,289 |
-1.07% |
03/22/2024 |
$192.99 |
$190.51 |
$190.84 |
3,988,398 |
+5.10% |