IBM - INTERNATIONAL BUSINESS MACHINES CORP
Close
222.67
-0.160 -0.072%
Share volume: 40,066
Last Updated: Fri 27 Dec 2024 08:30:05 PM CET
PREVIOUS CLOSE
CHG
CHG%
$222.83
-0.16
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $223.31 | $223.31 | $225.40 | $225.40 | $222.55 | $222.55 | $224.89 | $224.89 | 3,287,238 | $3,137,860.00 |
| 12/24/2024 | $222.27 | $222.27 | $224.44 | $224.44 | $221.54 | $221.54 | $224.41 | $224.41 | 1,186,216 | $1,182,518.00 |
| 12/23/2024 | $222.81 | $222.81 | $223.74 | $223.74 | $221.08 | $221.08 | $221.93 | $221.93 | 2,988,137 | $2,988,137.00 |
| 12/20/2024 | $222.73 | $222.73 | $227.68 | $227.68 | $221.68 | $221.68 | $223.36 | $223.36 | 12,423,200 | $12,228,197.00 |
| 12/19/2024 | $224.42 | $224.42 | $226.20 | $226.20 | $222.98 | $222.98 | $223.92 | $223.92 | 4,430,120 | $4,430,120.00 |
| 12/18/2024 | $229.04 | $229.04 | $229.04 | $229.04 | $220.03 | $220.03 | $220.17 | $220.17 | 4,152,517 | $4,152,517.00 |
| 12/17/2024 | $229.23 | $229.23 | $230.20 | $230.20 | $227.62 | $227.62 | $228.97 | $228.97 | 3,651,346 | $3,651,346.00 |
| 12/16/2024 | $230.73 | $230.73 | $231.03 | $231.03 | $226.88 | $226.88 | $229.33 | $229.33 | 3,610,257 | $3,610,257.00 |