Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free IBM Stock Alerts
$173.48
+3.57 (+2.10%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

International Business Machines Stock Price Performance

5 Day
Performance
+0.63%
1 Month
Performance
-6.37%
3 Month
Performance
-5.41%
6 Month
Performance
+10.45%
Year-To-Date
Performance
+3.95%
1 Year
Performance
+33.59%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

IBM Stock Chart for Tuesday, May, 21, 2024

IBM Chart by TradingView

International Business Machines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$169.03$170.01
+0.58%		$170.16$168.382.72 million shs$156.17 billion
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
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
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
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

Related Companies:
This page (NYSE:IBM) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Write this ticker symbol down…
StocksToTrade