IBM

International Business M... Historical Data - IBM

Buy
Sell
Stock Name Stock Symbol Market Stock Type
International Business Machines Corp IBM NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 148.37 21:56:28
Open Price Low Price High Price Close Price Previous Close
148.37
more quote information »

IBM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.55150.46146.45148.414,066,9220.820.56%
1 Month138.51150.46133.97142.224,532,5119.867.12%
3 Months127.80150.46115.545130.874,749,14020.5716.1%
6 Months138.20150.46115.545133.144,820,48610.177.36%
1 Year118.62150.46115.545131.695,138,31729.7525.08%
3 Years133.60158.7590.56129.285,267,01514.7711.06%
5 Years152.35171.1390.56133.144,845,048-3.98-2.61%

IBM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 148.37 -0.38 -0.26% 147.84 149.49 147.84 2,075,428
24 Nov 2022 148.75 -0.35 -0.23% 149.10 150.46 148.30 3,658,181
23 Nov 2022 149.10 2.42 1.65% 147.60 149.35 147.02 7,058,079
22 Nov 2022 146.68 -0.96 -0.65% 147.55 147.928 146.45 3,475,999
19 Nov 2022 147.64 1.55 1.06% 146.56 148.31 145.94 4,660,278
18 Nov 2022 146.09 1.57 1.09% 143.35 146.18 143.25 3,954,850
17 Nov 2022 144.52 0.18 0.12% 144.00 144.95 144.00 3,441,521
16 Nov 2022 144.34 0.14 0.1% 144.08 146.1609 142.00 4,726,832
15 Nov 2022 144.20 1.03 0.72% 142.63 146.08 142.18 5,294,502
12 Nov 2022 143.17 1.94 1.37% 141.50 144.13 140.96 5,870,098
11 Nov 2022 141.23 3.84 2.79% 140.26 141.37 138.29 5,386,653
10 Nov 2022 137.39 -2.65 -1.89% 137.95 138.90 136.94 4,949,044
09 Nov 2022 140.04 1.70 1.23% 139.00 140.93 138.72 5,040,952
08 Nov 2022 138.34 1.38 1.01% 136.45 138.70 136.45 4,042,828
05 Nov 2022 136.96 2.49 1.85% 135.95 137.73 134.94 4,175,391
04 Nov 2022 134.47 -2.36 -1.72% 136.42 136.48 133.97 4,441,662
03 Nov 2022 136.83 -1.37 -0.99% 137.75 140.17 136.80 5,361,023
02 Nov 2022 138.20 -0.09 -0.07% 138.54 138.69 136.70 3,589,178
01 Nov 2022 138.29 -0.22 -0.16% 138.51 138.7699 136.595 4,915,201
29 Oct 2022 138.51 3.74 2.78% 135.56 138.8615 135.22 5,965,153
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.

Log in to ADVFN
Register Now

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

P: V: D:20221128 11:11:28