Free Trial

International Business Machines (IBM) Stock Chart & Stock Price History

→ A letter is coming from the 'Bureau of the Fiscal Service'. (From Stansberry Research) (Ad)
Free IBM Stock Alerts
$169.03
+0.06 (+0.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

International Business Machines Stock Price Performance

5 Day
Performance
+1.12%
1 Month
Performance
-7.66%
3 Month
Performance
-9.92%
6 Month
Performance
+10.55%
Year-To-Date
Performance
+3.35%
1 Year
Performance
+34.46%
Receive IBM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for International Business Machines and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

IBM Stock Chart for Saturday, May, 18, 2024

IBM Chart by TradingView

International Business Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$168.94$169.03
+0.05%		$169.11$167.332.95 million shs$155.27 billion
05/16/2024$168.29$168.94
+0.39%		$169.63$167.803.49 million shs$155.19 billion
05/15/2024$167.36$168.29
+0.56%		$168.35$167.344.46 million shs$154.59 billion
05/14/2024$167.53$167.36
-0.10%		$168.13$166.482.60 million shs$153.74 billion
05/13/2024$167.15$167.53
+0.23%		$168.06$166.782.41 million shs$153.89 billion
05/10/2024$166.30$167.15
+0.51%		$168.07$166.322.25 million shs$153.54 billion
05/09/2024$169.90$166.30
-2.12%		$167.57$165.904.27 million shs$152.76 billion
05/08/2024$168.37$169.90
+0.91%		$170.26$167.903.47 million shs$156.07 billion
05/07/2024$168.64$168.37
-0.16%		$169.28$167.943.15 million shs$154.66 billion
05/06/2024$165.71$168.64
+1.77%		$168.65$166.424.22 million shs$154.91 billion
05/03/2024$164.73$165.71
+0.59%		$166.61$164.923.40 million shs$152.22 billion
05/02/2024$164.36$164.73
+0.23%		$164.85$162.623.83 million shs$151.01 billion
05/01/2024$166.19$164.36
-1.10%		$166.27$164.314.03 million shs$150.68 billion
04/30/2024$167.51$166.19
-0.79%		$166.76$165.266.01 million shs$152.35 billion
04/29/2024$167.13$167.51
+0.23%		$168.22$166.235.26 million shs$153.56 billion
04/26/2024$169.30$167.20
-1.24%		$167.87$165.748.98 million shs$153.28 billion
04/25/2024$184.01$169.30
-7.99%		$172.00$165.6716.70 million shs$155.20 billion
04/24/2024$182.19$184.01
+1.00%		$184.28$181.407.57 million shs$168.69 billion
04/23/2024$181.94$182.19
+0.14%		$184.68$179.005.92 million shs$167.02 billion
04/22/2024$181.58$181.94
+0.20%		$183.32$180.453.07 million shs$166.79 billion
04/19/2024$181.44$181.63
+0.10%		$182.79$180.573.04 million shs$166.51 billion
04/18/2024$183.05$181.44
-0.88%		$183.46$180.242.89 million shs$166.33 billion
04/17/2024$183.77$183.05
-0.39%		$184.67$181.793.00 million shs$167.81 billion
04/16/2024$181.25$183.77
+1.39%		$185.71$182.864.47 million shs$168.47 billion
04/15/2024$182.27$181.25
-0.56%		$187.48$180.883.53 million shs$166.16 billion
04/12/2024$185.90$182.27
-1.95%		$185.17$181.693.52 million shs$167.09 billion
04/11/2024$185.93$185.90
-0.02%		$186.80$184.582.85 million shs$170.42 billion
04/10/2024$189.31$185.93
-1.79%		$187.92$185.523.08 million shs$170.45 billion
04/09/2024$189.82$189.31
-0.27%		$191.25$186.662.79 million shs$173.55 billion
04/08/2024$189.14$189.82
+0.36%		$190.24$188.912.67 million shs$174.02 billion
04/05/2024$187.87$189.15
+0.68%		$190.30$188.022.01 million shs$173.40 billion
04/04/2024$190.94$187.87
-1.61%		$193.27$187.342.98 million shs$172.23 billion
04/03/2024$188.88$190.94
+1.09%		$191.35$188.492.83 million shs$175.04 billion
04/02/2024$189.81$188.88
-0.49%		$189.80$187.602.69 million shs$173.15 billion
04/01/2024$190.96$189.81
-0.60%		$190.46$188.552.36 million shs$174.01 billion
03/29/2024$190.96$190.96$191.93$190.343.74 million shs$175.06 billion
03/28/2024$190.80$190.96
+0.08%		$191.93$190.343.69 million shs$175.06 billion
03/27/2024$188.50$190.80
+1.22%		$190.96$188.603.68 million shs$174.91 billion
03/26/2024$188.80$188.50
-0.16%		$190.00$188.504.23 million shs$172.81 billion
03/25/2024$190.84$188.80
-1.07%		$190.82$188.763.72 million shs$173.08 billion
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$191.85$190.82
-0.54%		$192.99$190.513.99 million shs$174.93 billion
03/21/2024$193.95$191.85
-1.08%		$193.37$190.016.01 million shs$175.88 billion
03/20/2024$193.34$193.95
+0.32%		$193.98$191.333.24 million shs$177.80 billion
03/19/2024$191.69$193.34
+0.86%		$193.58$190.285.32 million shs$177.24 billion
03/18/2024$191.07$191.69
+0.32%		$193.23$190.325.39 million shs$175.73 billion
03/15/2024$193.43$191.09
-1.21%		$193.06$190.718.83 million shs$175.18 billion
03/14/2024$196.72$193.43
-1.67%		$197.75$192.124.10 million shs$177.33 billion
03/13/2024$197.78$196.72
-0.54%		$198.02$195.323.99 million shs$180.34 billion
03/12/2024$191.71$197.78
+3.17%		$199.18$192.155.86 million shs$181.31 billion
03/11/2024$195.95$191.71
-2.16%		$195.38$190.884.72 million shs$175.75 billion
03/08/2024$196.52$195.95
-0.29%		$197.77$194.383.81 million shs$179.64 billion
03/07/2024$196.16$196.52
+0.18%		$198.73$196.144.60 million shs$180.15 billion
03/06/2024$191.95$196.16
+2.19%		$198.13$192.966.83 million shs$179.83 billion
03/05/2024$193.06$191.95
-0.57%		$193.94$190.575.52 million shs$175.97 billion
03/04/2024$188.20$193.06
+2.58%		$193.90$187.607.93 million shs$176.99 billion
03/01/2024$184.78$188.20
+1.85%		$188.38$185.184.02 million shs$172.53 billion
02/29/2024$185.32$184.78
-0.29%		$186.85$184.696.46 million shs$169.40 billion
02/28/2024$184.88$185.32
+0.24%		$185.37$183.553.22 million shs$169.22 billion
02/27/2024$184.13$184.88
+0.41%		$185.13$182.633.64 million shs$168.82 billion
02/26/2024$185.72$184.13
-0.86%		$186.13$184.064.62 million shs$168.13 billion
02/23/2024$184.21$185.72
+0.82%		$186.46$184.573.43 million shs$169.58 billion
02/22/2024$179.73$184.21
+2.49%		$184.55$181.935.07 million shs$168.21 billion
02/21/2024$183.47$179.73
-2.04%		$183.03$178.754.72 million shs$164.12 billion
02/20/2024$187.64$183.47
-2.22%		$188.76$183.064.25 million shs$167.53 billion
02/19/2024$187.64$187.64$188.95$185.954.84 million shs$171.34 billion
02/16/2024$186.87$187.64
+0.41%		$188.95$185.954.80 million shs$171.34 billion

Related Companies:
This page (NYSE:IBM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings