Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 34.29 | 0.11 | 0.32% | 34.43 | 34.68 | 33.96 | 33,521 |
| Nov 21 2024 | 34.18 | 1.19 | 3.61% | 33.03 | 34.18 | 33.03 | 22,012 |
| Nov 20 2024 | 32.99 | 0.67 | 2.07% | 32.33 | 32.99 | 32.30 | 4,049 |
| Nov 19 2024 | 32.32 | 0.32 | 1.00% | 31.82 | 32.32 | 31.76 | 8,621 |
| Nov 18 2024 | 32.00 | 0.48 | 1.52% | 31.64 | 32.03 | 31.64 | 7,896 |
| Nov 15 2024 | 31.52 | -0.65 | -2.02% | 31.85 | 32.00 | 31.38 | 31,691 |
| Nov 14 2024 | 32.17 | -0.28 | -0.86% | 32.11 | 32.17 | 31.75 | 26,974 |
| Nov 13 2024 | 32.45 | -0.02 | -0.06% | 32.17 | 32.49 | 32.17 | 11,636 |
| Nov 12 2024 | 32.47 | -0.37 | -1.13% | 32.60 | 32.68 | 32.19 | 13,160 |
| Nov 11 2024 | 32.84 | -0.02 | -0.06% | 32.99 | 33.09 | 32.84 | 4,654 |
| Nov 08 2024 | 32.86 | -0.03 | -0.09% | 33.00 | 33.23 | 32.76 | 5,412 |
| Nov 07 2024 | 32.89 | 0.02 | 0.06% | 32.92 | 32.95 | 32.59 | 14,226 |
| Nov 06 2024 | 32.87 | 0.96 | 3.01% | 32.63 | 32.88 | 32.43 | 34,730 |
| Nov 05 2024 | 31.91 | 0.22 | 0.69% | 31.72 | 31.91 | 31.69 | 5,565 |
| Nov 04 2024 | 31.69 | -0.36 | -1.12% | 31.97 | 31.97 | 31.67 | 10,880 |
| Nov 01 2024 | 32.05 | 0.23 | 0.72% | 31.87 | 32.17 | 31.87 | 7,771 |
| Oct 31 2024 | 31.82 | 0.28 | 0.89% | 31.30 | 32.00 | 31.30 | 30,618 |
| Oct 30 2024 | 31.54 | -0.85 | -2.62% | 32.36 | 32.43 | 31.44 | 29,136 |
| Oct 29 2024 | 32.39 | -0.37 | -1.13% | 32.50 | 32.79 | 32.37 | 19,202 |
| Oct 28 2024 | 32.76 | -0.28 | -0.85% | 33.27 | 33.27 | 32.75 | 10,719 |
| Oct 25 2024 | 33.04 | -0.60 | -1.78% | 33.46 | 33.58 | 33.01 | 20,862 |
| Oct 24 2024 | 33.64 | -2.26 | -6.30% | 34.06 | 34.06 | 33.28 | 57,864 |
| Oct 23 2024 | 35.90 | 0.13 | 0.36% | 35.71 | 35.90 | 35.50 | 20,118 |
| Oct 22 2024 | 35.77 | 0.09 | 0.25% | 35.56 | 35.84 | 35.56 | 10,301 |
| Oct 21 2024 | 35.68 | -0.03 | -0.08% | 35.44 | 35.73 | 35.44 | 38,862 |
| Oct 18 2024 | 35.71 | -0.16 | -0.45% | 35.50 | 35.77 | 35.48 | 11,021 |
| Oct 17 2024 | 35.87 | 0.00 | 0.00% | 35.52 | 35.87 | 35.52 | 12,522 |
| Oct 16 2024 | 35.87 | -0.02 | -0.06% | 35.75 | 35.95 | 35.58 | 82,614 |
| Oct 15 2024 | 35.89 | -0.09 | -0.25% | 36.43 | 36.47 | 35.89 | 3,628 |
| Oct 11 2024 | 35.98 | 0.03 | 0.08% | 35.97 | 35.98 | 35.52 | 41,638 |
| Oct 10 2024 | 35.95 | -0.21 | -0.58% | 36.26 | 36.28 | 35.82 | 36,350 |
| Oct 09 2024 | 36.16 | 0.87 | 2.47% | 35.37 | 36.21 | 35.26 | 16,835 |
| Oct 08 2024 | 35.29 | 0.28 | 0.80% | 35.13 | 35.31 | 35.08 | 6,894 |
| Oct 07 2024 | 35.01 | 0.16 | 0.46% | 34.74 | 35.06 | 34.71 | 8,771 |
| Oct 04 2024 | 34.85 | 0.53 | 1.54% | 34.53 | 34.85 | 34.42 | 16,796 |
| Oct 03 2024 | 34.32 | 0.48 | 1.42% | 33.82 | 34.33 | 33.82 | 18,035 |
| Oct 02 2024 | 33.84 | 0.04 | 0.12% | 33.33 | 33.87 | 33.31 | 9,462 |
| Oct 01 2024 | 33.80 | -0.28 | -0.82% | 33.69 | 33.80 | 33.50 | 15,546 |
| Sep 30 2024 | 34.08 | 0.03 | 0.09% | 34.01 | 34.08 | 33.78 | 26,177 |
| Sep 27 2024 | 34.05 | -0.34 | -0.99% | 34.48 | 34.49 | 34.04 | 102,652 |
| Sep 26 2024 | 34.39 | 0.35 | 1.03% | 34.21 | 34.40 | 34.12 | 26,194 |
| Sep 25 2024 | 34.04 | 0.04 | 0.12% | 34.10 | 34.12 | 33.97 | 12,387 |
| Sep 24 2024 | 34.00 | 0.06 | 0.18% | 33.65 | 34.01 | 33.65 | 4,235 |
| Sep 23 2024 | 33.94 | 0.39 | 1.16% | 33.59 | 33.94 | 33.49 | 46,895 |
| Sep 20 2024 | 33.55 | 0.62 | 1.88% | 32.93 | 33.55 | 32.93 | 10,287 |
| Sep 19 2024 | 32.93 | -0.17 | -0.51% | 33.34 | 33.49 | 32.45 | 18,913 |
| Sep 18 2024 | 33.10 | 0.13 | 0.39% | 32.97 | 33.31 | 32.94 | 6,411 |
| Sep 17 2024 | 32.97 | -0.52 | -1.55% | 33.43 | 33.44 | 32.87 | 12,521 |
| Sep 16 2024 | 33.49 | 0.39 | 1.18% | 33.18 | 33.57 | 33.18 | 10,289 |
| Sep 13 2024 | 33.10 | 0.47 | 1.44% | 32.85 | 33.21 | 32.85 | 9,764 |
| Sep 12 2024 | 32.63 | 0.38 | 1.18% | 32.42 | 32.68 | 32.20 | 20,610 |
| Sep 11 2024 | 32.25 | 0.56 | 1.77% | 31.87 | 32.25 | 31.42 | 5,630 |
| Sep 10 2024 | 31.69 | 0.29 | 0.92% | 31.57 | 31.73 | 31.41 | 8,402 |
| Sep 09 2024 | 31.40 | 0.42 | 1.36% | 30.95 | 31.57 | 30.95 | 5,822 |
| Sep 06 2024 | 30.98 | -0.24 | -0.77% | 31.08 | 31.39 | 30.75 | 24,847 |
| Sep 05 2024 | 31.22 | -0.25 | -0.79% | 31.70 | 31.70 | 31.04 | 3,798 |
| Sep 04 2024 | 31.47 | 0.43 | 1.39% | 31.15 | 31.47 | 31.12 | 6,641 |
| Sep 03 2024 | 31.04 | -0.13 | -0.42% | 30.89 | 31.52 | 30.89 | 19,279 |
| Aug 30 2024 | 31.17 | 0.51 | 1.66% | 30.80 | 31.17 | 30.80 | 1,893 |
| Aug 29 2024 | 30.66 | 0.07 | 0.23% | 30.75 | 31.00 | 30.66 | 2,049 |
| Aug 28 2024 | 30.59 | -0.08 | -0.26% | 30.75 | 30.80 | 30.52 | 4,013 |
| Aug 27 2024 | 30.67 | 0.13 | 0.43% | 30.56 | 30.71 | 30.41 | 8,702 |
