Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IBM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 26.92 | 0.03 | 0.11% | 26.89 | 27.07 | 26.77 | 28,778 |
| May 21 2024 | 26.89 | 0.71 | 2.71% | 26.33 | 27.07 | 26.33 | 34,169 |
| May 17 2024 | 26.18 | -0.01 | -0.04% | 26.25 | 26.25 | 25.93 | 9,308 |
| May 16 2024 | 26.19 | 0.14 | 0.54% | 26.12 | 26.25 | 25.96 | 7,569 |
| May 15 2024 | 26.05 | 0.15 | 0.58% | 25.95 | 26.05 | 25.95 | 11,875 |
| May 14 2024 | 25.90 | -0.05 | -0.19% | 25.92 | 25.96 | 25.82 | 5,621 |
| May 13 2024 | 25.95 | 0.04 | 0.15% | 25.95 | 26.01 | 25.88 | 12,320 |
| May 10 2024 | 25.91 | 0.13 | 0.50% | 25.95 | 25.97 | 25.80 | 6,225 |
| May 09 2024 | 25.78 | -0.51 | -1.94% | 25.95 | 25.95 | 25.72 | 9,100 |
| May 08 2024 | 26.29 | 0.21 | 0.81% | 26.10 | 26.33 | 26.09 | 6,264 |
| May 07 2024 | 26.08 | -0.01 | -0.04% | 26.13 | 26.20 | 26.02 | 5,585 |
| May 06 2024 | 26.09 | 0.44 | 1.72% | 25.80 | 26.09 | 25.80 | 9,634 |
| May 03 2024 | 25.65 | 0.14 | 0.55% | 25.72 | 25.79 | 25.65 | 8,551 |
| May 02 2024 | 25.51 | 0.01 | 0.04% | 25.29 | 25.52 | 25.24 | 10,762 |
| May 01 2024 | 25.50 | -0.25 | -0.97% | 25.67 | 25.75 | 25.50 | 33,227 |
| Apr 30 2024 | 25.75 | -0.20 | -0.77% | 25.90 | 25.90 | 25.64 | 16,155 |
| Apr 29 2024 | 25.95 | 0.00 | 0.00% | 25.95 | 26.02 | 25.77 | 50,756 |
| Apr 26 2024 | 25.95 | -0.03 | -0.12% | 25.99 | 26.00 | 25.69 | 249,878 |
| Apr 25 2024 | 25.98 | -2.52 | -8.84% | 26.14 | 26.39 | 25.70 | 205,725 |
| Apr 24 2024 | 28.50 | 0.30 | 1.06% | 28.41 | 28.55 | 28.15 | 24,312 |
| Apr 23 2024 | 28.20 | 0.01 | 0.04% | 28.33 | 28.57 | 27.76 | 75,422 |
| Apr 22 2024 | 28.19 | 0.05 | 0.18% | 28.12 | 28.35 | 28.02 | 15,692 |
| Apr 19 2024 | 28.14 | 0.01 | 0.04% | 28.33 | 28.33 | 28.04 | 16,681 |
| Apr 18 2024 | 28.13 | -0.26 | -0.92% | 28.18 | 28.41 | 27.95 | 24,686 |
| Apr 17 2024 | 28.39 | -0.12 | -0.42% | 28.69 | 28.69 | 28.27 | 15,715 |
| Apr 16 2024 | 28.51 | 0.44 | 1.57% | 28.59 | 28.74 | 28.38 | 50,275 |
| Apr 15 2024 | 28.07 | -0.20 | -0.71% | 28.80 | 28.88 | 28.07 | 106,591 |
| Apr 12 2024 | 28.27 | -0.57 | -1.98% | 28.64 | 28.66 | 28.20 | 16,512 |
| Apr 11 2024 | 28.84 | -0.05 | -0.17% | 28.72 | 28.93 | 28.65 | 19,809 |
| Apr 10 2024 | 28.89 | -0.47 | -1.60% | 29.04 | 29.11 | 28.82 | 15,722 |
| Apr 09 2024 | 29.36 | -0.10 | -0.34% | 29.57 | 29.57 | 28.98 | 60,680 |
| Apr 08 2024 | 29.46 | 0.10 | 0.34% | 29.25 | 29.47 | 29.25 | 13,542 |
| Apr 05 2024 | 29.36 | 0.20 | 0.69% | 29.19 | 29.49 | 29.19 | 11,760 |
| Apr 04 2024 | 29.16 | -0.47 | -1.59% | 29.70 | 29.96 | 29.09 | 16,407 |
| Apr 03 2024 | 29.63 | 0.32 | 1.09% | 29.19 | 29.65 | 29.19 | 33,702 |
| Apr 02 2024 | 29.31 | -0.16 | -0.54% | 29.40 | 29.41 | 29.11 | 32,234 |
| Apr 01 2024 | 29.47 | -0.19 | -0.64% | 29.53 | 29.53 | 29.27 | 17,721 |
| Mar 28 2024 | 29.66 | 0.06 | 0.20% | 29.63 | 29.74 | 29.58 | 10,005 |
| Mar 27 2024 | 29.60 | 0.28 | 0.95% | 29.39 | 29.61 | 29.27 | 13,662 |
| Mar 26 2024 | 29.32 | 0.02 | 0.07% | 29.40 | 29.47 | 29.29 | 8,879 |
| Mar 25 2024 | 29.30 | -0.35 | -1.18% | 29.51 | 29.51 | 29.30 | 22,103 |
| Mar 22 2024 | 29.65 | -0.15 | -0.50% | 29.82 | 29.93 | 29.60 | 44,764 |
| Mar 21 2024 | 29.80 | -0.31 | -1.03% | 30.00 | 30.00 | 29.50 | 98,747 |
| Mar 20 2024 | 30.11 | 0.12 | 0.40% | 29.86 | 30.11 | 29.72 | 27,263 |
| Mar 19 2024 | 29.99 | 0.21 | 0.71% | 29.56 | 30.02 | 29.55 | 105,688 |
| Mar 18 2024 | 29.78 | 0.16 | 0.54% | 29.62 | 29.96 | 29.57 | 17,735 |
| Mar 15 2024 | 29.62 | -0.40 | -1.33% | 29.83 | 29.91 | 29.62 | 45,035 |
| Mar 14 2024 | 30.02 | -0.52 | -1.70% | 30.72 | 30.72 | 29.83 | 26,133 |
| Mar 13 2024 | 30.54 | -0.17 | -0.55% | 30.72 | 30.72 | 30.40 | 37,855 |
| Mar 12 2024 | 30.71 | 0.99 | 3.33% | 29.87 | 30.90 | 29.86 | 40,868 |
| Mar 11 2024 | 29.72 | -0.71 | -2.33% | 30.39 | 30.39 | 29.70 | 53,365 |
| Mar 08 2024 | 30.43 | -0.10 | -0.33% | 30.54 | 30.64 | 30.23 | 53,163 |
| Mar 07 2024 | 30.53 | 0.05 | 0.16% | 30.73 | 30.84 | 30.47 | 59,850 |
| Mar 06 2024 | 30.48 | 0.65 | 2.18% | 30.06 | 30.73 | 30.02 | 67,294 |
| Mar 05 2024 | 29.83 | -0.18 | -0.60% | 29.86 | 30.11 | 29.65 | 77,690 |
| Mar 04 2024 | 30.01 | 0.75 | 2.56% | 29.11 | 30.07 | 29.11 | 118,483 |
| Mar 01 2024 | 29.26 | 0.49 | 1.70% | 28.61 | 29.26 | 28.61 | 22,778 |
| Feb 29 2024 | 28.77 | -0.02 | -0.07% | 28.99 | 28.99 | 28.70 | 6,811 |
| Feb 28 2024 | 28.79 | 0.03 | 0.10% | 28.74 | 28.79 | 28.52 | 9,379 |
| Feb 27 2024 | 28.76 | 0.14 | 0.49% | 28.62 | 28.76 | 28.39 | 15,629 |
| Feb 26 2024 | 28.62 | -0.26 | -0.90% | 28.88 | 28.88 | 28.61 | 17,562 |
| Feb 23 2024 | 28.88 | 0.23 | 0.80% | 28.67 | 28.96 | 28.67 | 45,420 |
