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
2023-12-29 163.75 164.18 162.83 163.55 2.5M
2023-12-28 163.96 163.96 163.40 163.75 2.1M
2023-12-27 163.14 163.64 162.68 163.46 3.2M
2023-12-26 162.23 163.31 162.05 163.21 1.8M
2023-12-22 161.10 162.41 161.00 162.14 2.4M
2023-12-21 160.59 161.08 159.53 160.78 3.0M
2023-12-20 161.29 161.80 160.01 160.05 4.9M
2023-12-19 161.80 162.28 161.32 161.56 3.8M
2023-12-18 162.23 163.33 161.58 162.74 3.7M
2023-12-15 162.30 164.09 162.04 162.23 11.0M
2023-12-14 162.93 163.50 160.15 162.91 6.1M
2023-12-13 164.37 164.97 162.74 163.62 5.0M
2023-12-12 163.27 166.34 162.92 164.71 5.3M
2023-12-11 162.68 163.65 161.95 163.51 6.1M
2023-12-08 160.00 162.04 160.00 161.96 4.6M
2023-12-07 161.00 161.47 159.97 160.22 3.7M
2023-12-06 161.59 162.36 160.01 160.28 3.6M
2023-12-05 160.76 162.47 160.72 161.39 4.6M
2023-12-04 160.29 162.79 160.29 161.10 5.8M
2023-12-01 158.41 160.59 158.00 160.55 4.9M
2023-11-30 156.95 158.60 156.89 158.56 6.7M
2023-11-29 156.15 157.51 156.02 156.41 3.6M
2023-11-28 155.44 155.75 154.86 155.65 2.7M
2023-11-27 154.99 156.14 154.75 155.57 4.1M
2023-11-24 155.13 155.40 153.92 155.18 1.8M
2023-11-22 154.50 155.71 154.16 155.13 3.0M
2023-11-21 154.60 154.66 153.51 153.91 2.9M
2023-11-20 152.51 154.68 152.35 154.35 3.7M
2023-11-17 153.29 153.50 152.46 152.89 4.4M
2023-11-16 153.00 153.35 152.13 153.06 3.5M
2023-11-15 150.40 153.22 150.40 152.58 4.6M
2023-11-14 149.45 150.81 149.05 150.41 4.3M
2023-11-13 148.46 148.49 147.35 148.10 2.6M
2023-11-10 147.44 149.17 146.85 149.02 3.2M
2023-11-09 146.55 146.99 145.28 146.62 3.4M
2023-11-08 149.25 149.68 147.59 148.03 3.6M
2023-11-07 149.03 149.28 148.03 148.83 3.5M
2023-11-06 147.89 149.23 147.85 148.97 4.6M
2023-11-03 147.45 148.45 147.28 147.90 3.5M
2023-11-02 145.77 147.10 144.84 147.01 3.9M
2023-11-01 145.00 146.51 144.45 145.40 4.8M
2023-10-31 143.00 144.76 142.59 144.64 6.6M
2023-10-30 143.19 144.50 142.58 142.63 4.2M
2023-10-27 143.62 144.70 141.71 142.52 5.5M
2023-10-26 142.20 144.41 141.58 143.76 11.1M
2023-10-25 137.50 138.49 136.33 137.08 6.5M
2023-10-24 136.74 137.98 136.05 137.79 3.7M
2023-10-23 136.63 137.68 135.87 136.38 3.5M
2023-10-20 138.15 139.27 137.12 137.16 4.9M
2023-10-19 138.64 139.41 137.93 138.01 5.3M
2023-10-18 140.00 140.43 139.58 139.97 3.3M
2023-10-17 137.12 140.62 136.31 140.32 4.2M
2023-10-16 139.28 139.78 138.52 139.21 3.4M
2023-10-13 139.77 140.12 138.27 138.46 4.6M
2023-10-12 142.51 142.93 140.95 141.24 3.9M
2023-10-11 142.51 143.34 142.14 143.23 2.5M
2023-10-10 142.60 143.42 141.72 142.11 3.0M
2023-10-09 142.30 142.40 140.68 142.20 2.4M
2023-10-06 141.40 142.94 140.11 142.03 3.5M
2023-10-05 140.90 141.70 140.19 141.52 3.2M
2023-10-04 140.37 141.20 139.99 141.07 2.6M
2023-10-03 140.87 141.64 140.00 140.39 3.3M
2023-10-02 140.04 141.45 139.86 140.80 3.3M
2023-09-29 142.00 142.13 139.61 140.30 5.7M
2023-09-28 142.14 142.28 140.21 141.58 5.8M
2023-09-27 143.67 143.82 141.76 143.17 4.4M
2023-09-26 145.51 146.17 143.02 143.24 4.8M
2023-09-25 146.57 147.43 146.25 146.48 2.7M
2023-09-22 147.41 148.10 146.82 146.91 2.6M
2023-09-21 149.00 149.25 147.31 147.38 4.9M
2023-09-20 148.36 151.93 148.13 149.83 9.6M
2023-09-19 145.00 146.72 144.66 146.52 3.9M
2023-09-18 145.77 146.48 145.06 145.09 2.5M
2023-09-15 147.11 147.85 145.53 145.99 6.2M
2023-09-14 147.38 147.73 146.48 147.35 2.7M
2023-09-13 145.95 146.98 145.92 146.55 2.6M
2023-09-12 147.92 148.00 145.80 146.30 4.5M
2023-09-11 148.57 148.78 147.58 148.38 3.3M
2023-09-08 147.35 148.59 147.26 147.68 3.7M
2023-09-07 148.13 148.78 147.40 147.52 3.3M
2023-09-06 147.66 148.33 147.12 148.06 2.9M
2023-09-05 147.91 149.00 147.57 148.13 3.7M
2023-09-01 147.26 148.10 146.92 147.94 2.7M
2023-08-31 146.94 147.73 146.54 146.83 3.9M
2023-08-30 146.42 146.92 145.75 146.86 2.2M
2023-08-29 146.30 146.73 145.62 146.45 2.8M
2023-08-28 145.41 146.74 145.21 146.02 3.6M
2023-08-25 144.18 145.47 143.50 145.35 3.7M
2023-08-24 143.51 144.47 143.22 143.55 2.9M
2023-08-23 141.72 143.48 141.58 143.41 2.6M
2023-08-22 142.66 143.23 141.30 141.49 3.6M
2023-08-21 141.42 142.39 141.11 142.28 2.9M
2023-08-18 140.00 141.83 139.76 141.41 3.9M
2023-08-17 141.01 142.66 140.60 140.66 3.7M
2023-08-16 141.70 142.09 140.56 140.64 3.3M
2023-08-15 141.50 142.31 141.20 141.87 3.7M
2023-08-14 143.05 143.37 141.80 141.91 4.2M
2023-08-11 143.12 143.45 142.21 143.12 2.5M
2023-08-10 143.04 144.58 142.69 143.25 4.7M
2023-08-09 144.94 144.94 142.30 142.49 4.1M
2023-08-08 145.70 146.15 144.11 145.91 4.7M
2023-08-07 145.00 146.50 144.93 146.18 3.4M
2023-08-04 145.09 146.09 143.99 144.24 4.2M
2023-08-03 143.78 145.22 143.31 144.45 4.0M
2023-08-02 142.78 144.30 142.31 144.17 5.0M
2023-08-01 144.25 144.48 142.17 143.33 4.8M
2023-07-31 143.81 144.61 143.53 144.18 6.1M
2023-07-28 143.44 143.95 142.85 143.45 6.7M
2023-07-27 142.30 143.38 141.90 142.97 6.3M
2023-07-26 140.44 141.25 139.88 141.07 4.0M
2023-07-25 139.42 140.43 139.04 140.33 3.8M
2023-07-24 139.35 140.12 138.78 139.54 3.5M
2023-07-21 138.21 139.78 137.76 138.94 5.9M
2023-07-20 137.19 140.32 136.56 138.38 10.9M
2023-07-19 135.53 136.45 135.19 135.48 5.5M
2023-07-18 134.71 135.95 134.29 135.36 3.9M
2023-07-17 133.26 134.61 133.10 134.24 3.2M
2023-07-14 133.91 133.92 132.94 133.40 2.9M
2023-07-13 133.51 135.07 133.36 133.92 3.2M
2023-07-12 135.07 135.33 132.58 132.84 3.7M
2023-07-11 133.66 134.56 133.23 134.44 2.9M
2023-07-10 131.76 133.05 131.70 132.90 2.4M
2023-07-07 131.78 133.86 131.75 132.08 3.0M
2023-07-06 133.24 133.90 131.55 132.16 3.5M
2023-07-05 133.32 134.31 132.59 134.24 3.0M
2023-07-03 133.42 134.35 132.87 133.67 1.5M
2023-06-30 134.69 135.03 133.43 133.81 4.2M
2023-06-29 131.75 134.35 131.69 134.06 3.6M
2023-06-28 132.06 132.17 130.91 131.76 2.8M
2023-06-27 131.30 132.95 130.83 132.34 3.2M
2023-06-26 129.39 131.41 129.31 131.34 4.8M
2023-06-23 130.40 130.62 129.18 129.43 11.4M
2023-06-22 131.68 132.96 130.68 131.17 6.0M
2023-06-21 135.11 135.39 133.29 133.69 5.5M
2023-06-20 136.36 137.23 135.89 135.96 4.3M
2023-06-16 139.23 139.47 137.47 137.48 7.5M
2023-06-15 137.27 138.80 137.18 138.40 3.8M
2023-06-14 137.80 138.93 136.94 137.20 4.5M
2023-06-13 136.51 138.17 136.00 137.60 3.9M
2023-06-12 136.00 136.62 135.82 136.42 4.5M
2023-06-09 134.36 136.10 134.17 135.30 4.0M
2023-06-08 134.69 135.98 134.01 134.41 4.1M
2023-06-07 132.50 134.44 132.19 134.38 5.8M
2023-06-06 132.43 132.94 131.88 132.69 3.3M
2023-06-05 133.12 133.72 132.27 132.64 4.6M
2023-06-02 130.38 133.12 130.15 132.42 5.4M
2023-06-01 128.44 130.15 127.78 129.82 4.1M
2023-05-31 128.51 129.44 127.46 128.59 11.6M
2023-05-30 129.56 130.07 128.26 129.48 3.7M
2023-05-26 127.06 129.66 126.81 128.89 5.6M
2023-05-25 125.61 127.23 125.01 126.76 4.1M
2023-05-24 127.82 127.90 125.47 125.68 3.9M
2023-05-23 127.24 129.09 127.13 128.18 4.6M
2023-05-22 127.50 128.19 127.15 127.50 2.8M
2023-05-19 126.79 128.29 126.55 127.26 4.3M
2023-05-18 125.30 126.51 125.19 126.15 3.8M
2023-05-17 123.94 125.85 123.47 125.71 4.5M
2023-05-16 123.35 123.86 122.45 123.46 2.7M
2023-05-15 123.00 123.69 122.34 123.36 2.9M
2023-05-12 121.41 122.86 121.11 122.84 4.6M
2023-05-11 122.02 122.24 120.55 120.90 3.4M
2023-05-10 121.99 122.49 121.10 122.02 4.2M
2023-05-09 121.90 121.97 120.66 121.17 4.5M
2023-05-08 123.76 123.92 122.55 123.40 3.7M
2023-05-05 123.11 124.10 122.81 123.65 5.0M
2023-05-04 123.03 123.52 121.76 122.57 4.5M
2023-05-03 125.46 125.57 123.26 123.45 4.6M
2023-05-02 126.30 126.45 123.27 125.16 4.4M
2023-05-01 126.35 126.75 126.06 126.09 2.7M
2023-04-28 126.58 127.25 125.64 126.41 5.1M
2023-04-27 126.37 127.02 125.46 126.97 3.2M
2023-04-26 125.81 126.55 125.12 125.85 4.1M
2023-04-25 124.90 126.19 124.76 125.89 4.3M
2023-04-24 125.55 126.05 124.56 125.40 4.0M
2023-04-21 126.00 126.70 125.27 125.73 6.7M
2023-04-20 130.15 130.98 125.84 126.36 9.7M
2023-04-19 126.50 126.98 125.30 126.32 7.0M
2023-04-18 128.14 128.68 127.35 127.78 3.2M
2023-04-17 128.30 128.72 126.80 127.82 3.7M
2023-04-14 128.46 129.84 127.31 128.14 4.2M
2023-04-13 128.01 128.39 126.00 127.90 5.6M
2023-04-12 130.40 130.89 128.17 128.54 4.0M
2023-04-11 130.58 131.11 130.18 130.42 3.1M
2023-04-10 129.83 131.08 129.24 131.03 2.6M
2023-04-06 132.16 132.60 130.32 130.50 3.1M
2023-04-05 131.37 132.61 131.37 132.14 2.9M
2023-04-04 131.99 132.15 130.89 131.60 3.4M
2023-04-03 130.97 132.61 130.77 132.06 3.8M
2023-03-31 129.47 131.23 129.42 131.09 4.5M
2023-03-30 130.16 131.48 129.10 129.22 3.6M
2023-03-29 130.12 130.35 129.18 129.71 3.3M
2023-03-28 129.18 129.66 128.80 129.34 2.9M
2023-03-27 126.47 130.26 126.47 129.31 6.5M
2023-03-24 123.36 125.40 122.88 125.29 3.8M
2023-03-23 123.81 124.93 122.60 123.37 4.7M
2023-03-22 127.00 127.22 124.01 124.05 3.5M
2023-03-21 126.90 127.15 125.66 126.57 3.9M
2023-03-20 124.31 126.16 124.19 125.94 4.6M
2023-03-17 124.08 124.52 122.93 123.69 37.4M
2023-03-16 122.96 124.82 121.92 124.70 6.4M
2023-03-15 122.99 123.35 121.71 123.28 6.0M
2023-03-14 126.49 126.64 123.20 124.65 8.1M
2023-03-13 125.15 128.19 124.85 125.58 8.2M
2023-03-10 126.12 127.29 125.13 125.45 6.0M
2023-03-09 128.30 128.53 125.98 126.16 5.5M
2023-03-08 128.48 128.74 127.55 128.05 2.8M
2023-03-07 130.28 130.42 128.19 128.25 3.5M
2023-03-06 129.64 130.86 129.59 130.19 3.1M
2023-03-03 129.35 129.91 128.77 129.64 2.9M
2023-03-02 128.39 129.22 127.71 128.93 3.3M
2023-03-01 128.90 129.47 127.74 128.19 3.8M
2023-02-28 130.55 130.61 129.14 129.30 5.1M
2023-02-27 131.42 131.87 130.13 130.49 2.8M
2023-02-24 129.62 130.67 129.22 130.57 3.0M
2023-02-23 131.50 131.70 128.86 130.79 3.7M
2023-02-22 131.90 131.99 130.29 130.97 3.2M
2023-02-21 134.00 134.39 131.66 131.71 4.3M
2023-02-17 134.50 135.58 133.89 135.02 3.5M
2023-02-16 135.57 135.97 134.59 135.00 3.0M
2023-02-15 135.20 136.45 135.07 136.40 2.5M
2023-02-14 137.05 137.24 135.05 136.01 3.2M
2023-02-13 136.00 137.39 135.85 137.35 4.4M
2023-02-10 133.78 135.77 133.50 135.60 5.0M
2023-02-09 134.99 135.73 133.34 133.75 3.9M
2023-02-08 135.71 136.74 135.16 135.98 4.6M
2023-02-07 135.67 136.40 134.45 135.84 3.7M
2023-02-06 135.83 136.32 134.95 136.18 4.8M
2023-02-03 136.35 136.95 135.53 136.94 3.8M
2023-02-02 135.96 136.72 134.85 136.39 6.1M
2023-02-01 134.49 135.79 132.80 135.09 5.4M
2023-01-31 135.50 135.65 133.76 134.73 7.2M
2023-01-30 134.32 136.11 133.98 135.30 5.4M
2023-01-27 134.44 135.49 133.77 134.39 8.1M
2023-01-26 137.53 138.27 132.98 134.45 17.5M
2023-01-25 140.47 141.03 139.36 140.76 7.3M
2023-01-24 141.25 142.75 140.00 141.49 4.4M
2023-01-23 141.40 142.99 141.06 141.86 5.9M
2023-01-20 141.67 141.86 140.51 141.20 7.2M
2023-01-19 140.00 142.23 139.75 140.62 4.8M
2023-01-18 144.40 144.68 140.23 140.41 6.4M
2023-01-17 146.42 147.18 145.01 145.19 3.0M
2023-01-13 144.06 146.10 144.01 145.89 2.5M
2023-01-12 144.88 146.66 144.52 145.55 2.7M
2023-01-11 145.00 145.53 143.45 145.26 3.3M
2023-01-10 143.61 144.85 142.90 144.80 2.2M
2023-01-09 144.08 145.47 143.40 143.55 4.0M
2023-01-06 142.38 144.25 141.58 143.70 3.6M
2023-01-05 142.44 142.50 140.01 141.11 2.9M
2023-01-04 142.07 143.62 141.37 142.60 3.9M
2023-01-03 141.10 141.90 140.48 141.55 3.3M