NYSE:IBM
International Business Machines Stock Price (Quote)
$164.31
-1.89 (-1.14%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $164.31 | $193.27 | Wednesday, 1st May 2024 IBM stock ended at $164.31. This is 1.14% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $164.31 to a day high of $166.27. |
| 90 days | $164.31 | $199.16 | |
| 52 weeks | $120.55 | $199.16 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $165.69 | $166.27 | $164.31 | $164.31 | 3 906 993 |
| Apr 30, 2024 | $166.49 | $166.76 | $165.26 | $166.20 | 5 257 260 |
| Apr 29, 2024 | $167.40 | $168.22 | $166.23 | $167.43 | 4 662 847 |
| Apr 26, 2024 | $167.50 | $167.87 | $165.73 | $167.13 | 8 758 947 |
| Apr 25, 2024 | $168.20 | $172.45 | $165.66 | $168.91 | 16 594 030 |
| Apr 24, 2024 | $183.17 | $184.29 | $181.40 | $184.10 | 6 422 382 |
| Apr 23, 2024 | $182.73 | $184.68 | $179.00 | $182.19 | 5 939 258 |
| Apr 22, 2024 | $182.45 | $183.32 | $180.45 | $181.90 | 2 356 778 |
| Apr 19, 2024 | $182.43 | $182.79 | $180.57 | $181.58 | 2 407 223 |
| Apr 18, 2024 | $182.35 | $183.46 | $180.24 | $181.47 | 2 379 135 |
| Apr 17, 2024 | $184.16 | $184.67 | $181.78 | $183.10 | 2 835 468 |
| Apr 16, 2024 | $185.59 | $185.71 | $182.86 | $183.75 | 4 354 244 |
| Apr 15, 2024 | $185.57 | $187.48 | $180.88 | $181.25 | 2 934 994 |
| Apr 12, 2024 | $184.00 | $185.17 | $181.69 | $182.27 | 2 803 633 |
| Apr 11, 2024 | $186.04 | $186.80 | $184.58 | $185.90 | 2 737 515 |
| Apr 10, 2024 | $187.42 | $187.92 | $185.52 | $186.04 | 3 079 771 |
| Apr 09, 2024 | $190.54 | $191.24 | $186.66 | $189.31 | 2 229 234 |
| Apr 08, 2024 | $189.24 | $190.24 | $188.91 | $189.82 | 2 673 610 |
| Apr 05, 2024 | $188.59 | $190.32 | $188.02 | $189.14 | 2 012 427 |
| Apr 04, 2024 | $192.00 | $193.27 | $187.34 | $187.94 | 2 316 760 |
| Apr 03, 2024 | $188.60 | $191.35 | $188.49 | $190.90 | 2 218 626 |
| Apr 02, 2024 | $189.14 | $189.75 | $187.60 | $188.88 | 1 892 817 |
| Apr 01, 2024 | $190.00 | $190.46 | $188.52 | $189.83 | 2 279 732 |
| Mar 28, 2024 | $190.94 | $191.93 | $190.36 | $190.96 | 2 255 574 |
| Mar 27, 2024 | $189.60 | $190.96 | $188.60 | $190.80 | 3 679 563 |
