ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

IBM International Business Machines Corp

188.20
3.17 (1.71%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
International Business Machines Corp IBM NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
3.17 1.71% 188.20 19:00:00
Open Price Low Price High Price Close Price Previous Close
184.69 184.69 188.38 188.20 185.03
more quote information »

IBM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week184.70188.38182.62184.964,272,0083.501.89%
1 Month187.10188.95178.75184.634,411,9551.100.59%
3 Months160.14196.90157.885175.865,066,01328.0617.52%
6 Months147.12196.90135.87161.594,530,42841.0827.92%
1 Year128.90196.90120.55146.394,577,59659.3046.00%
3 Years120.35196.90114.56138.094,839,80067.8556.38%
5 Years139.31196.9090.56134.074,838,02648.8935.09%

IBM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 188.20 3.17 1.71% 184.69 188.38 184.69 4,017,535
Feb 29 2024 185.03 -0.27 -0.15% 186.15 186.8495 184.69 6,448,773
Feb 28 2024 185.30 0.43 0.23% 184.63 185.37 183.55 3,216,337
Feb 27 2024 184.87 0.74 0.40% 184.16 185.13 182.62 3,641,272
Feb 26 2024 184.13 -1.59 -0.86% 185.60 186.125 184.06 4,620,349
Feb 23 2024 185.72 1.51 0.82% 184.70 186.455 184.57 3,433,311
Feb 22 2024 184.21 4.51 2.51% 182.45 184.55 181.93 5,077,994
Feb 21 2024 179.70 -3.74 -2.04% 182.56 183.03 178.75 4,725,277
Feb 20 2024 183.44 -4.20 -2.24% 187.64 188.77 183.06 4,245,955
Feb 16 2024 187.64 0.77 0.41% 186.63 188.95 185.9452 4,842,071
Feb 15 2024 186.87 3.30 1.80% 183.68 186.98 183.62 4,713,353
Feb 14 2024 183.57 -0.13 -0.07% 184.87 185.00 182.26 3,168,229
Feb 13 2024 183.70 -2.46 -1.32% 184.28 184.77 182.36 4,289,606
Feb 12 2024 186.16 -0.18 -0.10% 185.90 186.48 184.03 4,722,409
Feb 09 2024 186.34 1.98 1.07% 184.50 187.18 183.85 5,059,376
Feb 08 2024 184.36 0.62 0.34% 182.63 184.55 181.49 5,159,005
Feb 07 2024 183.74 0.33 0.18% 183.34 184.02 182.625 4,838,983
Feb 06 2024 183.41 -0.01 -0.01% 183.55 184.68 183.04 3,337,646
Feb 05 2024 183.42 -2.37 -1.28% 185.51 185.78 183.255 4,376,579
Feb 02 2024 185.79 -1.11 -0.59% 187.10 187.39 185.615 4,056,686
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com