INTERNATIONAL BUSINESS MACHINES CORP.
(NYSE:IBM)
191.75 USD
-0.23 (-0.12%)
Delayed Price / Updated:
4:00 PM EDT, Jul 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for IBM -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$193.57 |
$189.62 |
$191.75 |
4,294,875 |
-0.12% ![arrow up](/images/arrow-neg-sml.png) |
07/25/2024 |
$196.26 |
$185.30 |
$191.98 |
9,532,802 |
+4.33% ![arrow up](/images/arrow-pos-sml.png) |
07/24/2024 |
$185.07 |
$183.15 |
$184.02 |
6,962,071 |
-0.04% ![arrow up](/images/arrow-neg-sml.png) |
07/23/2024 |
$185.38 |
$183.01 |
$184.10 |
2,180,225 |
-0.03% ![arrow up](/images/arrow-neg-sml.png) |
07/22/2024 |
$184.97 |
$182.86 |
$184.15 |
2,488,525 |
+0.49% ![arrow up](/images/arrow-pos-sml.png) |
07/19/2024 |
$187.00 |
$181.95 |
$183.25 |
3,816,039 |
-1.06% ![arrow up](/images/arrow-neg-sml.png) |
07/18/2024 |
$189.47 |
$185.10 |
$185.22 |
3,487,808 |
-1.19% ![arrow up](/images/arrow-neg-sml.png) |
07/17/2024 |
$187.94 |
$185.07 |
$187.45 |
4,225,302 |
+0.88% ![arrow up](/images/arrow-pos-sml.png) |
07/16/2024 |
$186.60 |
$184.52 |
$185.81 |
3,374,526 |
+1.60% ![arrow up](/images/arrow-pos-sml.png) |
07/15/2024 |
$184.90 |
$182.60 |
$182.88 |
2,925,794 |
+0.06% ![arrow up](/images/arrow-pos-sml.png) |
07/12/2024 |
$184.16 |
$178.50 |
$182.77 |
4,785,565 |
+2.50% ![arrow up](/images/arrow-pos-sml.png) |
07/11/2024 |
$179.44 |
$176.62 |
$178.31 |
2,807,145 |
+0.26% ![arrow up](/images/arrow-pos-sml.png) |
07/10/2024 |
$178.22 |
$174.45 |
$177.84 |
3,462,182 |
+0.77% ![arrow up](/images/arrow-pos-sml.png) |
07/09/2024 |
$177.70 |
$175.58 |
$176.48 |
2,513,305 |
-0.65% ![arrow up](/images/arrow-neg-sml.png) |
07/08/2024 |
$178.59 |
$176.01 |
$177.64 |
2,503,038 |
+0.92% ![arrow up](/images/arrow-pos-sml.png) |
07/05/2024 |
$176.09 |
$173.95 |
$176.02 |
2,085,970 |
+0.17% ![arrow up](/images/arrow-pos-sml.png) |
07/03/2024 |
$177.98 |
$175.17 |
$175.73 |
1,649,049 |
-0.89% ![arrow up](/images/arrow-neg-sml.png) |
07/02/2024 |
$177.49 |
$174.32 |
$177.30 |
2,883,275 |
+1.26% ![arrow up](/images/arrow-pos-sml.png) |
07/01/2024 |
$176.46 |
$173.38 |
$175.10 |
3,320,961 |
+1.24% ![arrow up](/images/arrow-pos-sml.png) |
06/28/2024 |
$173.46 |
$170.53 |
$172.95 |
4,193,459 |
-9.80% ![arrow up](/images/arrow-neg-sml.png) |