IBM

IBM
🏛️ usa →
286.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 134.00 134.99 133.61 133.66 3.4M
2021-12-30 133.75 134.37 133.33 133.91 3.2M
2021-12-29 132.40 134.21 132.30 133.35 4.2M
2021-12-28 131.60 133.22 131.59 132.63 3.4M
2021-12-27 130.63 131.65 129.95 131.62 4.3M
2021-12-23 130.00 130.96 129.52 130.63 3.6M
2021-12-22 129.06 129.79 127.60 129.75 3.9M
2021-12-21 127.66 129.34 127.66 128.97 4.9M
2021-12-20 125.72 127.20 124.70 127.06 4.9M
2021-12-17 125.87 128.64 125.21 127.40 10.4M
2021-12-16 123.51 126.64 123.48 125.93 7.3M
2021-12-15 123.80 124.82 122.18 123.11 5.0M
2021-12-14 122.35 125.03 122.30 123.76 5.7M
2021-12-13 123.76 124.36 120.79 122.58 6.8M
2021-12-10 124.30 125.33 123.36 124.09 5.0M
2021-12-09 122.15 123.95 121.79 123.57 4.6M
2021-12-08 122.00 123.38 121.52 123.02 5.5M
2021-12-07 120.48 122.08 120.07 121.58 5.2M
2021-12-06 119.40 121.15 119.40 119.91 4.8M
2021-12-03 117.36 119.36 117.36 118.84 6.6M
2021-12-02 117.37 117.98 116.56 116.90 5.3M
2021-12-01 118.25 118.93 116.85 116.92 6.0M
2021-11-30 117.50 119.24 116.45 117.10 9.3M
2021-11-29 118.62 119.61 117.53 118.50 8.9M
2021-11-26 115.00 116.34 114.56 115.81 3.3M
2021-11-24 116.16 117.27 116.08 116.73 3.2M
2021-11-23 116.79 117.94 116.04 116.79 4.9M
2021-11-22 116.00 118.81 115.19 116.47 6.4M
2021-11-19 116.49 116.56 115.27 116.05 5.4M
2021-11-18 118.36 118.36 116.31 116.66 5.0M
2021-11-17 118.38 119.33 117.78 118.06 4.0M
2021-11-16 118.92 119.90 118.42 118.46 4.8M
2021-11-15 119.54 120.16 118.31 118.87 5.0M
2021-11-12 120.00 120.64 118.78 118.96 5.4M
2021-11-11 120.90 121.79 120.08 120.27 4.6M
2021-11-10 121.00 122.43 119.93 120.22 6.3M
2021-11-09 122.56 122.90 120.26 120.85 7.2M
2021-11-08 123.99 124.78 123.53 124.54 5.6M
2021-11-05 121.43 123.77 121.43 123.61 6.8M
2021-11-04 123.05 123.34 119.90 120.85 7.2M
2021-11-03 126.23 127.29 125.68 127.13 5.4M
2021-11-02 126.30 127.17 124.91 126.18 4.5M
2021-11-01 125.05 126.31 123.84 126.28 5.9M
2021-10-29 125.43 126.32 124.91 125.10 5.9M
2021-10-28 125.17 126.31 124.62 125.84 6.5M
2021-10-27 127.44 127.88 125.01 125.17 7.0M
2021-10-26 127.52 128.30 126.76 127.13 8.5M
2021-10-25 127.53 128.65 126.94 127.64 6.4M
2021-10-22 128.05 130.25 126.61 127.88 11.6M
2021-10-21 133.51 133.72 128.10 128.33 31.5M
2021-10-20 141.68 142.20 140.70 141.90 6.2M
2021-10-19 141.08 142.94 140.52 141.98 4.3M
2021-10-18 144.00 144.94 141.76 142.32 6.2M
2021-10-15 143.39 144.85 142.79 144.61 3.2M
2021-10-14 141.04 143.92 141.01 143.39 4.2M
2021-10-13 140.52 141.41 139.66 140.76 2.9M
2021-10-12 142.21 142.30 140.30 140.47 3.1M
2021-10-11 143.50 144.08 142.40 142.43 2.8M
2021-10-08 141.81 143.65 141.05 143.22 3.7M
2021-10-07 142.73 143.40 141.53 141.81 3.8M
2021-10-06 142.48 143.37 140.89 142.36 5.3M
2021-10-05 144.75 145.00 142.64 143.15 7.0M
2021-10-04 142.74 146.00 142.35 144.11 7.4M
2021-10-01 141.00 143.97 140.37 143.32 6.6M
2021-09-30 140.00 140.57 138.50 138.93 5.8M
2021-09-29 137.73 139.93 136.44 139.18 3.8M
2021-09-28 139.17 139.69 137.21 137.47 4.3M
2021-09-27 137.96 139.07 137.48 138.56 3.3M
2021-09-24 137.03 138.48 136.75 137.49 3.0M
2021-09-23 135.25 137.42 135.03 136.73 3.0M
2021-09-22 133.72 135.37 133.47 134.63 3.6M
2021-09-21 135.11 135.65 132.94 132.97 4.1M
2021-09-20 133.90 135.18 132.78 134.31 4.8M
2021-09-17 135.75 135.92 135.05 135.23 5.6M
2021-09-16 137.28 137.95 135.71 136.43 2.6M
2021-09-15 136.22 137.80 135.67 137.20 3.3M
2021-09-14 138.40 138.57 135.34 136.22 4.5M
2021-09-13 138.40 138.99 137.51 138.15 4.1M
2021-09-10 138.82 139.37 137.00 137.02 4.0M
2021-09-09 137.85 138.96 137.56 137.74 3.5M
2021-09-08 138.14 139.09 137.60 138.67 3.0M
2021-09-07 139.65 139.79 137.76 138.06 3.3M
2021-09-03 139.68 140.47 139.30 139.58 1.9M
2021-09-02 139.72 140.05 139.03 140.01 2.7M
2021-09-01 139.98 140.07 139.19 139.30 2.5M
2021-08-31 139.54 140.94 138.95 140.34 4.2M
2021-08-30 139.50 139.88 138.82 138.97 2.0M
2021-08-27 138.71 139.59 138.40 139.41 2.5M
2021-08-26 139.97 140.80 138.71 138.78 2.5M
2021-08-25 139.92 140.80 139.46 139.86 2.0M
2021-08-24 139.78 140.23 139.32 139.84 2.4M
2021-08-23 139.62 140.15 138.80 139.62 3.0M
2021-08-20 137.74 139.38 137.27 139.11 2.7M
2021-08-19 138.69 139.45 137.21 138.02 4.2M
2021-08-18 141.67 141.92 139.39 139.47 3.5M
2021-08-17 143.00 143.16 141.09 142.42 3.1M
2021-08-16 143.23 143.74 142.23 143.59 2.8M
2021-08-13 142.64 143.58 142.44 143.18 1.9M
2021-08-12 142.26 143.15 142.08 143.07 2.1M
2021-08-11 141.78 142.77 141.50 142.13 4.3M
2021-08-10 141.21 141.81 140.34 141.38 5.3M
2021-08-09 142.20 142.50 140.97 141.25 4.9M
2021-08-06 143.00 144.39 142.89 144.09 3.8M
2021-08-05 143.03 143.41 142.22 142.77 2.8M
2021-08-04 143.80 144.18 142.47 142.76 2.8M
2021-08-03 141.90 144.70 141.65 144.07 4.1M
2021-08-02 141.45 143.06 141.03 141.42 2.9M
2021-07-30 141.52 141.85 140.79 140.96 3.5M
2021-07-29 142.33 142.96 141.60 141.93 2.7M
2021-07-28 143.01 143.10 141.64 141.77 2.5M
2021-07-27 142.53 143.64 141.60 142.75 3.1M
2021-07-26 141.39 143.00 141.13 142.77 4.2M
2021-07-23 140.96 141.70 140.33 141.34 4.5M
2021-07-22 141.66 141.81 140.41 140.71 3.3M
2021-07-21 139.97 141.39 139.65 141.30 4.8M
2021-07-20 143.00 144.92 138.70 139.97 13.6M
2021-07-19 136.45 138.49 136.21 137.92 8.6M
2021-07-16 141.00 141.00 138.59 138.90 4.1M
2021-07-15 139.32 140.46 138.80 140.45 3.6M
2021-07-14 140.72 140.75 138.93 139.82 4.4M
2021-07-13 140.92 140.92 139.63 140.28 3.2M
2021-07-12 141.43 141.96 140.12 140.92 3.3M
2021-07-09 141.45 141.98 140.84 141.52 3.9M
2021-07-08 137.78 141.31 137.66 140.74 5.5M
2021-07-07 138.76 140.33 138.76 139.82 4.1M
2021-07-06 139.99 140.42 137.10 138.78 8.1M
2021-07-02 146.91 146.95 139.46 140.02 16.8M
2021-07-01 146.96 147.50 146.57 146.84 2.7M
2021-06-30 145.13 146.93 144.71 146.59 3.2M
2021-06-29 145.26 146.74 145.10 145.55 2.4M
2021-06-28 147.01 147.30 144.91 145.29 3.9M
2021-06-25 145.38 146.93 144.95 146.84 3.6M
2021-06-24 145.80 146.19 144.69 145.44 3.6M
2021-06-23 146.43 146.50 144.57 144.61 3.2M
2021-06-22 146.52 146.81 145.35 146.36 2.4M
2021-06-21 144.11 147.07 144.06 146.65 4.3M
2021-06-18 144.48 144.68 143.04 143.12 9.2M
2021-06-17 147.55 148.06 145.28 145.60 4.4M
2021-06-16 149.76 149.76 147.22 147.83 3.9M
2021-06-15 149.85 149.91 148.60 149.36 2.5M
2021-06-14 150.71 151.03 148.66 150.03 3.3M
2021-06-11 150.43 151.85 150.37 151.28 3.4M
2021-06-10 151.47 152.84 149.76 150.54 4.8M
2021-06-09 149.03 151.07 148.82 150.67 5.3M
2021-06-08 148.12 150.20 148.12 149.07 5.1M
2021-06-07 147.55 148.74 147.17 148.02 3.5M
2021-06-04 146.00 147.55 145.76 147.42 3.1M
2021-06-03 144.91 145.88 144.04 145.55 4.1M
2021-06-02 144.62 145.75 144.11 145.72 2.8M
2021-06-01 145.00 145.83 143.75 144.19 2.4M
2021-05-28 144.21 144.33 143.49 143.74 2.5M
2021-05-27 143.82 144.77 143.63 143.82 5.6M
2021-05-26 143.50 143.99 143.04 143.38 3.1M
2021-05-25 144.92 145.00 143.20 143.79 3.9M
2021-05-24 145.06 145.39 144.18 144.72 3.3M
2021-05-21 144.28 145.70 144.28 144.74 4.0M
2021-05-20 143.12 144.91 142.16 143.88 4.1M
2021-05-19 142.32 143.20 140.92 143.19 4.3M
2021-05-18 144.78 145.30 143.23 143.91 3.8M
2021-05-17 144.44 145.80 144.33 145.11 4.3M
2021-05-14 145.11 145.69 143.96 144.68 2.7M
2021-05-13 141.45 144.90 141.28 144.17 4.6M
2021-05-12 143.84 144.15 141.14 141.30 6.0M
2021-05-11 144.99 145.19 142.90 144.22 7.1M
2021-05-10 145.80 148.38 145.80 146.17 7.0M
2021-05-07 145.92 146.14 144.57 145.46 7.0M
2021-05-06 145.26 148.52 145.18 148.42 7.5M
2021-05-05 145.94 146.00 144.36 145.22 5.0M
2021-05-04 144.41 146.59 144.33 145.75 6.4M
2021-05-03 143.81 145.75 143.55 144.75 5.7M
2021-04-30 143.70 143.83 140.55 141.88 8.9M
2021-04-29 144.13 148.74 142.98 144.24 4.4M
2021-04-28 142.92 143.40 142.10 143.00 3.8M
2021-04-27 141.69 142.56 140.75 142.01 3.9M
2021-04-26 142.42 143.63 141.48 141.57 4.7M
2021-04-23 141.31 143.61 140.95 142.43 4.6M
2021-04-22 143.70 144.74 141.00 141.28 7.1M
2021-04-21 138.06 143.73 137.71 143.55 11.9M
2021-04-20 137.07 139.77 136.70 138.16 15.5M
2021-04-19 133.60 133.82 132.58 133.12 8.2M
2021-04-16 133.00 134.10 132.95 133.59 5.3M
2021-04-15 133.28 133.87 132.22 132.58 3.9M
2021-04-14 131.31 132.78 130.52 132.63 5.9M
2021-04-13 133.00 133.62 130.38 131.18 8.0M
2021-04-12 135.02 135.37 133.85 134.59 3.8M
2021-04-09 134.87 135.74 134.71 135.73 3.0M
2021-04-08 134.57 135.63 134.16 135.12 4.1M
2021-04-07 133.84 134.94 133.78 134.93 3.0M
2021-04-06 135.58 135.64 134.09 134.22 3.6M
2021-04-05 133.64 136.69 133.40 135.93 5.5M
2021-04-01 133.76 133.93 132.27 133.23 4.1M
2021-03-31 134.54 134.71 132.71 133.26 4.9M
2021-03-30 135.86 136.27 134.02 134.72 4.8M
2021-03-29 135.98 137.07 135.51 135.86 4.6M
2021-03-26 133.29 136.48 133.12 136.38 5.6M
2021-03-25 130.33 133.24 129.77 133.07 5.6M
2021-03-24 130.95 132.11 130.57 130.62 4.0M
2021-03-23 130.44 131.56 129.80 130.46 4.4M
2021-03-22 128.50 130.72 127.89 130.55 4.2M
2021-03-19 130.02 130.44 128.53 128.90 9.8M
2021-03-18 128.94 131.00 127.79 130.06 5.8M
2021-03-17 128.46 129.49 127.49 129.03 4.3M
2021-03-16 128.28 128.52 127.34 128.24 4.7M
2021-03-15 127.77 128.75 127.54 128.58 3.4M
2021-03-12 127.19 127.68 126.61 127.61 4.0M
2021-03-11 128.09 128.64 126.78 127.14 5.1M
2021-03-10 125.05 128.24 124.61 127.87 7.2M
2021-03-09 125.40 126.43 124.16 124.18 5.6M
2021-03-08 122.99 126.85 122.88 124.81 7.2M
2021-03-05 120.64 123.75 120.25 122.83 6.9M
2021-03-04 122.00 123.22 118.76 120.11 8.1M
2021-03-03 120.50 122.63 119.98 122.36 7.4M
2021-03-02 120.74 121.90 120.26 120.33 4.5M
2021-03-01 120.35 122.32 119.86 120.74 5.7M
2021-02-26 122.25 122.25 118.88 118.93 9.1M
2021-02-25 123.37 124.35 122.34 122.47 5.7M
2021-02-24 120.80 123.49 120.52 123.21 5.8M
2021-02-23 120.92 121.35 119.80 120.71 4.5M
2021-02-22 118.50 121.13 118.44 120.86 5.9M
2021-02-19 120.75 120.76 118.38 118.99 6.6M
2021-02-18 120.50 120.94 119.70 120.73 5.4M
2021-02-17 119.27 120.56 119.02 119.97 4.0M
2021-02-16 120.15 120.60 119.36 120.07 6.6M
2021-02-12 121.00 121.36 120.09 120.80 3.9M
2021-02-11 122.00 122.21 120.63 120.91 5.4M
2021-02-10 123.03 123.41 121.21 122.24 4.9M
2021-02-09 121.90 122.60 121.05 122.10 4.7M
2021-02-08 122.62 123.98 122.40 123.61 5.9M
2021-02-05 121.00 121.81 120.52 121.79 4.6M
2021-02-04 119.91 121.10 118.87 121.02 4.6M
2021-02-03 119.04 119.80 118.12 119.12 6.7M
2021-02-02 119.36 121.00 119.28 119.44 6.3M
2021-02-01 119.90 120.95 118.73 120.54 6.3M
2021-01-29 120.22 121.30 118.90 119.11 11.8M
2021-01-28 122.80 123.20 120.07 120.08 8.1M
2021-01-27 122.08 124.79 121.62 122.47 12.1M
2021-01-26 119.18 122.59 118.42 122.49 10.7M
2021-01-25 118.76 119.54 117.45 118.58 13.7M
2021-01-22 120.70 120.70 117.36 118.61 38.1M
2021-01-21 130.12 132.24 130.05 131.65 12.8M
2021-01-20 129.70 131.06 128.56 130.08 5.6M
2021-01-19 129.28 129.59 128.09 129.02 5.4M
2021-01-15 128.28 129.24 127.67 128.39 4.9M
2021-01-14 128.02 130.16 127.55 128.97 7.5M
2021-01-13 129.15 129.75 126.46 126.92 7.7M
2021-01-12 129.09 129.85 127.94 129.21 3.7M
2021-01-11 127.95 129.68 127.66 128.58 5.6M
2021-01-08 128.57 129.32 126.98 128.53 4.7M
2021-01-07 130.04 130.46 128.26 128.99 4.5M
2021-01-06 126.90 131.88 126.72 129.29 8.0M
2021-01-05 125.01 126.68 124.61 126.14 6.1M
2021-01-04 125.85 125.92 123.04 123.94 5.2M