NEO: IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.95	34.78	33.95	34.38	34.38	-0.41%	3,377
Dec 19, 2024	34.19	34.62	34.19	34.52	34.52	1.83%	11,270
Dec 18, 2024	35.00	35.09	33.90	33.90	33.90	-3.64%	25,471
Dec 17, 2024	35.09	35.26	35.01	35.18	35.18	0.03%	2,922
Dec 16, 2024	35.53	35.53	34.89	35.17	35.17	-0.57%	8,152
Dec 13, 2024	35.68	35.68	35.37	35.37	35.37	-1.04%	5,465
Dec 12, 2024	35.65	35.81	35.42	35.74	35.74	1.02%	6,754
Dec 11, 2024	35.25	35.69	35.20	35.38	35.38	-0.76%	7,893
Dec 10, 2024	35.05	35.94	34.98	35.65	35.65	1.08%	9,658
Dec 9, 2024	36.46	36.65	35.27	35.27	35.27	-3.42%	7,786
Dec 6, 2024	36.05	36.57	36.05	36.52	36.52	1.19%	13,461
Dec 5, 2024	35.89	36.28	35.87	36.09	36.09	0.70%	5,610
Dec 4, 2024	35.36	35.84	35.36	35.84	35.84	2.11%	5,189
Dec 3, 2024	34.82	35.10	34.82	35.10	35.10	0.49%	2,954
Dec 2, 2024	35.00	35.02	34.68	34.93	34.93	0.03%	6,440
Nov 29, 2024	35.25	35.33	34.92	34.92	34.92	0.09%	4,755
Nov 28, 2024	34.89	34.89	34.89	34.89	34.89	0.06%	-
Nov 27, 2024	35.15	35.15	34.49	34.87	34.87	-0.74%	7,870
Nov 26, 2024	34.81	35.16	34.72	35.13	35.13	1.24%	10,386
Nov 25, 2024	34.58	34.70	34.23	34.70	34.70	1.34%	5,337
Nov 22, 2024	34.43	34.68	33.96	34.24	34.24	0.18%	33,221
Nov 21, 2024	33.03	34.18	33.03	34.18	34.18	3.61%	19,212
Nov 20, 2024	32.33	32.99	32.30	32.99	32.99	2.07%	3,349
Nov 19, 2024	31.82	32.32	31.76	32.32	32.32	1.19%	8,021
Nov 18, 2024	31.64	31.99	31.64	31.94	31.94	1.33%	7,596
Nov 15, 2024	31.85	32.00	31.38	31.52	31.52	-2.02%	30,591
Nov 14, 2024	32.11	32.17	31.75	32.17	32.17	-0.86%	26,274
Nov 13, 2024	32.17	32.49	32.17	32.45	32.45	0.19%	10,336
Nov 12, 2024	32.60	32.68	32.19	32.39	32.39	-1.55%	11,560
Nov 11, 2024	32.99	33.09	32.90	32.90	32.90	0.12%	4,054
Nov 8, 2024	33.00	33.23	32.76	32.86	32.86	-0.09%	5,312
Nov 7, 2024	32.92	32.95	32.59	32.89	32.89	0.06%	13,125
Nov 6, 2024	32.63	32.88	32.43	32.87	32.87	3.17%	34,530
Nov 5, 2024	31.72	31.90	31.69	31.86	31.86	0.50%	5,265
Nov 4, 2024	31.97	31.97	31.67	31.70	31.70	-1.03%	9,980
Nov 1, 2024	31.87	32.17	31.87	32.03	32.03	0.44%	7,471
Oct 31, 2024	31.30	32.00	31.30	31.89	31.89	1.11%	26,318
Oct 30, 2024	32.36	32.43	31.44	31.54	31.54	-2.62%	23,836
Oct 29, 2024	32.50	32.79	32.37	32.39	32.39	-1.10%	16,902
Oct 28, 2024	33.27	33.27	32.75	32.75	32.75	-0.79%	9,919
Oct 25, 2024	33.46	33.58	33.01	33.01	33.01	-1.81%	18,662
Oct 24, 2024	34.06	34.06	33.28	33.62	33.62	-6.35%	54,964
Oct 23, 2024	35.71	35.90	35.50	35.90	35.90	0.36%	17,218
Oct 22, 2024	35.56	35.84	35.56	35.77	35.77	0.48%	9,401
Oct 21, 2024	35.44	35.73	35.44	35.60	35.60	-0.17%	38,562
Oct 18, 2024	35.50	35.77	35.48	35.66	35.66	-0.56%	8,421
Oct 17, 2024	35.52	35.86	35.52	35.86	35.86	-0.03%	10,922
Oct 16, 2024	35.75	35.95	35.58	35.87	35.87	-0.25%	79,814
Oct 15, 2024	36.43	36.47	35.96	35.96	35.96	-0.06%	2,028
Oct 11, 2024	35.97	35.98	35.52	35.98	35.98	0.08%	41,335
Oct 10, 2024	36.26	36.28	35.82	35.95	35.95	-0.55%	32,450
Oct 9, 2024	35.37	36.21	35.26	36.15	36.15	2.50%	15,635
Oct 8, 2024	35.13	35.31	35.09	35.27	35.27	0.86%	5,194
Oct 7, 2024	34.74	35.06	34.71	34.97	34.97	0.37%	7,571
Oct 4, 2024	34.53	34.84	34.42	34.84	34.84	1.52%	15,196
Oct 3, 2024	33.82	34.32	33.82	34.32	34.32	1.42%	16,435
Oct 2, 2024	33.33	33.87	33.31	33.84	33.84	0.12%	9,062
Oct 1, 2024	33.69	33.80	33.50	33.80	33.80	-0.56%	12,846
Sep 30, 2024	34.01	34.03	33.78	33.99	33.99	-0.15%	24,477
Sep 27, 2024	34.48	34.49	34.04	34.04	34.04	-1.02%	100,152
Sep 26, 2024	34.21	34.40	34.12	34.39	34.39	1.03%	22,294
Sep 25, 2024	34.10	34.12	33.97	34.04	34.04	0.09%	11,487
Sep 24, 2024	33.65	34.01	33.65	34.01	34.01	0.21%	3,835
Sep 23, 2024	33.59	33.94	33.49	33.94	33.94	1.16%	46,495
Sep 20, 2024	32.93	33.55	32.93	33.55	33.55	1.88%	6,287
Sep 19, 2024	33.34	33.49	32.45	32.93	32.93	-0.63%	17,713
Sep 18, 2024	32.97	33.31	32.94	33.14	33.14	0.58%	5,011
Sep 17, 2024	33.43	33.44	32.87	32.95	32.95	-1.61%	11,721
Sep 16, 2024	33.18	33.57	33.18	33.49	33.49	1.18%	8,489
Sep 13, 2024	32.85	33.21	32.85	33.10	33.10	1.38%	8,464
Sep 12, 2024	32.42	32.68	32.20	32.65	32.65	1.24%	20,110
Sep 11, 2024	31.87	32.25	31.42	32.25	32.25	1.93%	5,030
Sep 10, 2024	31.57	31.73	31.41	31.64	31.64	1.12%	7,602
Sep 9, 2024	30.95	31.57	30.95	31.29	31.29	1.00%	5,222
Sep 6, 2024	31.08	31.39	30.75	30.98	30.98	-0.64%	24,347
Sep 5, 2024	31.70	31.70	31.04	31.18	31.18	-0.67%	3,796
Sep 4, 2024	31.15	31.40	31.12	31.39	31.39	1.13%	6,641
Sep 3, 2024	30.89	31.52	30.89	31.04	31.04	-0.03%	17,579
Aug 30, 2024	30.80	31.05	30.80	31.05	31.05	1.27%	1,593
Aug 29, 2024	30.75	31.00	30.66	30.66	30.66	0.46%	2,049
Aug 28, 2024	30.75	30.80	30.52	30.52	30.52	-0.49%	3,413
Aug 27, 2024	30.56	30.71	30.41	30.67	30.67	0.43%	7,702
Aug 26, 2024	30.36	30.56	30.34	30.54	30.54	0.99%	5,786
Aug 23, 2024	30.20	30.42	30.04	30.24	30.24	0.13%	11,078
Aug 22, 2024	30.42	30.51	30.20	30.20	30.20	-0.59%	8,621
Aug 21, 2024	30.12	30.38	29.98	30.38	30.38	0.73%	10,753
Aug 20, 2024	29.89	30.20	29.89	30.16	30.16	0.57%	8,773
Aug 19, 2024	30.00	30.15	29.97	29.99	29.99	0.07%	26,481
Aug 16, 2024	29.91	29.97	29.83	29.97	29.97	0.17%	12,125
Aug 15, 2024	29.95	29.95	29.84	29.92	29.92	0.94%	9,486
Aug 14, 2024	29.44	29.67	29.44	29.64	29.64	0.54%	2,973
Aug 13, 2024	29.41	29.50	29.27	29.48	29.48	0.99%	10,983
Aug 12, 2024	29.50	29.50	29.19	29.19	29.19	-1.18%	14,984
Aug 9, 2024	29.32	29.61	29.23	29.54	29.54	-0.77%	8,109
Aug 8, 2024	28.94	29.77	28.94	29.77	29.77	3.01%	9,479
Aug 7, 2024	29.14	29.25	28.90	28.90	28.90	0.28%	16,409
Aug 6, 2024	28.54	28.92	28.51	28.82	28.82	-1.23%	19,589
Aug 2, 2024	29.05	29.18	28.69	29.18	29.18	-0.21%	31,784
Aug 1, 2024	29.83	29.87	29.21	29.24	29.24	-1.71%	11,276
Jul 31, 2024	29.38	30.06	29.37	29.75	29.75	0.51%	40,519