Free Trial

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

→ Revealed: The Unknown Biotech Powering AI in Healthcare (From Behind the Markets) (Ad)
Free IBM Stock Alerts
$168.64
+2.93 (+1.77%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

International Business Machines Stock Price Performance

5 Day
Performance
+1.86%
1 Month
Performance
-11.48%
3 Month
Performance
-8.73%
6 Month
Performance
+12.36%
Year-To-Date
Performance
+2.37%
1 Year
Performance
+35.40%
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 Behind the Markets
Revealed: The Unknown Biotech Powering AI in Healthcare
The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.
To discover the name and ticker of this hidden gem click here>>>>

IBM Stock Chart for Monday, May, 6, 2024

IBM Chart by TradingView

International Business Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
My biggest AI fear (Do this before June 25th) (Ad)

These 10 stocks have the power to make you a millionaire as early as 2026… And all you need is $10K. Investing in each of the stocks in The AI Millionaire Blueprint could make a 9,900% return in as little as the next three years.

All the details are right here.
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
02/15/2024$183.57$186.87
+1.80%		$186.98$183.624.71 million shs$170.63 billion
02/14/2024$183.70$183.57
-0.07%		$185.00$182.263.17 million shs$167.62 billion
02/13/2024$186.16$183.70
-1.32%		$184.77$182.364.28 million shs$167.74 billion
02/12/2024$186.34$186.16
-0.10%		$186.48$184.034.70 million shs$169.99 billion
02/09/2024$184.36$186.33
+1.07%		$187.18$183.865.06 million shs$170.14 billion
02/08/2024$183.70$184.36
+0.36%		$184.55$181.495.16 million shs$168.34 billion
02/07/2024$183.43$183.70
+0.15%		$184.01$182.634.84 million shs$167.74 billion
02/06/2024$183.40$183.43
+0.02%		$184.68$183.043.34 million shs$167.49 billion
02/05/2024$185.79$183.40
-1.29%		$185.78$183.264.38 million shs$167.47 billion

Related Companies:
This page (NYSE:IBM) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Oil Surge Predicted... But Are You Ready
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance