IBM

International Business M... Historical Data - IBM

Buy
Sell
Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
International Business Machines Corp IBM NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
2.21 1.89% 119.11 12:00:01
Open Price Low Price High Price Close Price Previous Close
117.36 117.36 119.36 118.84 116.90
more quote information »

IBM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week115.00119.61114.56117.286,554,0254.113.57%
1 Month121.43124.78114.56118.675,660,838-2.32-1.91%
3 Months138.82146.00114.56129.085,657,530-19.71-14.2%
6 Months145.29152.84114.56135.134,761,298-26.18-18.02%
1 Year124.16152.84114.56132.135,320,581-5.05-4.07%
3 Years125.67158.7590.56129.854,867,437-6.56-5.22%
5 Years160.85182.7990.56137.314,556,175-41.74-25.95%

IBM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Dec 2021 118.84 1.94 1.66% 117.36 119.36 117.36 6,629,402
03 Dec 2021 116.90 -0.02 -0.02% 117.37 117.98 116.56 5,265,532
02 Dec 2021 116.92 -0.18 -0.15% 118.25 118.93 116.85 5,964,348
01 Dec 2021 117.10 -1.40 -1.18% 117.50 119.2399 116.45 9,251,497
30 Nov 2021 118.50 2.69 2.32% 118.62 119.61 117.53 8,936,735
27 Nov 2021 115.81 -0.92 -0.79% 115.00 116.335 114.56 3,352,015
25 Nov 2021 116.73 -0.06 -0.05% 116.19 117.27 116.08 3,220,206
24 Nov 2021 116.79 0.32 0.27% 116.79 117.94 116.04 4,915,065
23 Nov 2021 116.47 0.42 0.36% 116.00 118.81 115.19 6,416,404
20 Nov 2021 116.05 -0.61 -0.52% 116.49 116.56 115.27 5,382,690
19 Nov 2021 116.66 -1.40 -1.19% 118.36 118.36 116.31 5,051,038
18 Nov 2021 118.06 -0.40 -0.34% 118.51 119.33 117.78 4,037,564
17 Nov 2021 118.46 -0.41 -0.34% 118.92 119.90 118.42 4,668,613
16 Nov 2021 118.87 -0.09 -0.08% 119.40 120.16 118.31 5,043,381
13 Nov 2021 118.96 -1.31 -1.09% 120.00 120.64 118.78 5,410,781
12 Nov 2021 120.27 0.05 0.04% 120.90 121.7894 120.08 4,640,009
11 Nov 2021 120.22 -0.63 -0.52% 120.98 122.43 119.932 6,269,852
10 Nov 2021 120.85 -3.69 -2.96% 122.56 122.90 120.26 7,326,721
09 Nov 2021 124.54 0.93 0.75% 124.00 124.78 123.53 5,618,419
06 Nov 2021 123.61 2.76 2.28% 121.43 123.77 121.43 6,785,053
05 Nov 2021 120.85 -6.28 -4.94% 123.05 123.34 119.90 7,194,997
Your Recent History
NYSE
IBM
Internatio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211204 19:22:53