Financial News

International Business Machines (NY: IBM )

185.03 -0.27 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 186.15 186.85 184.69 185.03 6,457,071 -0.27(-0.15%)
Feb 28, 2024 184.63 185.37 183.55 185.30 3,215,235 +0.43(+0.23%)
Feb 27, 2024 184.16 185.13 182.62 184.87 3,641,165 +0.74(+0.40%)
Feb 26, 2024 185.60 186.12 184.06 184.13 4,620,101 -1.59(-0.86%)
Feb 23, 2024 184.90 186.46 184.57 185.72 3,433,803 +1.51(+0.82%)
Feb 22, 2024 182.45 184.55 181.93 184.21 5,077,953 +4.51(+2.51%)
Feb 21, 2024 182.56 183.03 178.75 179.70 4,723,712 -3.74(-2.04%)
Feb 20, 2024 187.64 188.77 183.06 183.44 4,245,785 -4.20(-2.24%)
Feb 16, 2024 186.63 188.95 185.94 187.64 4,842,842 +0.77(+0.41%)
Feb 15, 2024 183.62 186.98 183.62 186.87 4,713,191 +3.30(+1.80%)
Feb 14, 2024 185.00 185.00 182.26 183.57 3,172,798 -0.13(-0.07%)
Feb 13, 2024 184.28 184.77 182.36 183.70 4,289,585 -2.46(-1.32%)
Feb 12, 2024 185.90 186.48 184.03 186.16 4,722,347 -0.18(-0.10%)
Feb 09, 2024 184.44 187.18 183.85 186.34 5,064,659 +1.98(+1.07%)
Feb 08, 2024 182.63 184.55 181.49 184.36 5,158,932 +2.28(+1.25%)
Feb 07, 2024 181.68 182.36 180.97 182.08 4,882,919 +0.33(+0.18%)
Feb 06, 2024 181.89 183.01 181.39 181.75 3,368,027 -0.01(-0.01%)
Feb 05, 2024 183.83 184.10 181.60 181.76 4,415,395 -2.35(-1.28%)
Feb 02, 2024 185.41 185.70 183.94 184.11 4,095,172 -1.10(-0.59%)
Feb 01, 2024 181.97 185.82 181.06 185.21 4,705,251 +3.21(+1.76%)
Jan 31, 2024 185.36 185.96 181.49 182.00 8,954,042 -4.17(-2.24%)
Jan 30, 2024 186.01 186.95 185.08 186.17 4,610,545 +0.72(+0.39%)
Jan 29, 2024 185.77 187.75 184.37 185.45 6,162,611 -0.28(-0.15%)
Jan 26, 2024 189.58 190.65 184.48 185.73 9,986,378 -2.98(-1.58%)
Jan 25, 2024 183.29 195.12 183.16 188.71 29,893,530 +16.35(+9.49%)
Jan 24, 2024 173.18 173.28 171.34 172.36 9,047,401 -0.01(-0.01%)
Jan 23, 2024 171.34 172.45 170.92 172.37 4,024,258 +1.10(+0.64%)
Jan 22, 2024 171.26 172.87 170.84 171.27 4,965,570 +1.34(+0.79%)
Jan 19, 2024 169.05 170.03 167.65 169.93 6,992,251 +4.60(+2.78%)
Jan 18, 2024 164.99 165.48 163.55 165.33 3,811,350 +0.75(+0.46%)
Jan 17, 2024 165.28 166.30 164.00 164.58 4,326,291 -0.87(-0.53%)
Jan 16, 2024 164.30 165.74 163.85 165.45 4,912,510 +1.15(+0.70%)
Jan 12, 2024 161.50 164.48 160.89 164.30 5,003,589 +3.61(+2.24%)
Jan 11, 2024 159.56 160.76 158.84 160.69 3,812,693 +0.92(+0.58%)
Jan 10, 2024 158.83 159.88 158.30 159.77 2,994,835 +1.14(+0.72%)
Jan 09, 2024 158.55 159.03 158.07 158.63 2,640,186 -1.05(-0.66%)
Jan 08, 2024 157.26 159.76 156.46 159.68 3,351,630 +1.96(+1.24%)
Jan 05, 2024 158.47 159.10 157.24 157.72 4,237,792 -1.69(-1.06%)
Jan 04, 2024 158.77 160.35 158.72 159.41 3,240,682 +0.75(+0.47%)
Jan 03, 2024 159.54 160.27 158.63 158.65 4,120,935 -1.39(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback