Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	IBM	292.50	299.89	290.657	298.93	8.975	3,743,949	65,673	298.02	302.28
2026-02-05	Z	IBM	286.10	291.81	285.10	289.89	0.875	5,531,950	86,981	286.99	295.00
2026-02-04	Z	IBM	291.41	291.41	278.96	289.05	-5.415	8,707,630	114,804	286.15	295.67
2026-02-03	Z	IBM	312.40	312.975	283.85	294.31	-20.255	11,463,019	155,834	294.73	301.33
2026-02-02	Z	IBM	307.51	316.64	306.41	314.73	8.055	4,580,962	69,973	315.45	317.39
2026-01-30	Z	IBM	307.60	307.783	299.73	306.70	-2.27	5,940,280	69,444	302.20	311.43
2026-01-29	Z	IBM	317.86	319.90	303.47	309.24	14.79	10,123,863	132,062	308.43	310.95
2026-01-28	Z	IBM	294.17	295.95	291.2601	294.16	0.28	5,783,930	89,701	315.00	318.32
2026-01-27	Z	IBM	297.16	297.33	293.27	293.86	-2.50	2,954,243	49,406	293.90	295.33
2026-01-26	Z	IBM	293.16	296.815	293.14	296.33	3.94	3,726,680	52,253	296.23	296.60
2026-01-23	Z	IBM	294.07	294.335	289.79	292.44	-2.12	3,298,018	53,868	291.58	292.15
2026-01-22	Z	IBM	299.42	300.925	293.5321	294.67	-3.01	3,670,066	63,788	291.70	297.66
2026-01-21	Z	IBM	292.76	297.67	292.51	297.54	6.1921	5,184,927	70,366	297.60	298.00
2026-01-20	Z	IBM	301.35	301.60	290.16	291.35	-14.3421	7,274,859	101,127	291.50	300.67
2026-01-19	Z	IBM	301.00	307.45	300.78	305.67	7.61	0	0	305.30	314.60
2026-01-16	Z	IBM	301.00	307.45	300.78	305.67	7.61	6,199,402	60,566	305.30	314.60
2026-01-15	Z	IBM	309.00	311.88	297.04	297.95	-11.08	4,927,691	75,263	294.59	299.57
2026-01-14	Z	IBM	303.50	309.19	301.50	309.03	5.98	3,778,426	55,211	304.91	309.23
2026-01-13	Z	IBM	311.60	312.81	301.87	303.16	-9.03	4,507,504	68,476	303.02	312.46
2026-01-12	Z	IBM	302.62	312.33	299.96	312.18	7.965	3,894,731	64,670	311.77	315.58
2026-01-09	Z	IBM	302.61	307.00	302.00	304.22	1.565	2,718,688	48,413	304.01	306.64
2026-01-08	Z	IBM	295.00	303.67	295.00	302.72	5.82	3,343,244	56,500	301.00	311.20
2026-01-07	Z	IBM	302.50	304.31	296.345	296.73	-5.68	2,832,074	58,254	296.80	300.68
2026-01-06	Z	IBM	295.00	303.04	294.42	302.47	7.52	4,147,159	59,719	302.00	305.73
2026-01-05	Z	IBM	295.77	299.19	294.25	294.97	3.675	4,189,483	68,744	294.47	304.00
2026-01-02	Z	IBM	297.56	297.5699	289.00	291.50	-4.945	4,662,541	69,223	280.93	292.00
2026-01-01	Z	IBM	301.76	301.85	295.87	296.21	-5.77	0	0	296.32	302.31
2025-12-31	Z	IBM	301.76	301.85	295.87	296.21	-5.77	3,430,025	56,185	296.32	302.31
2025-12-30	Z	IBM	306.15	306.235	302.00	302.05	-3.675	1,883,162	37,866	301.69	305.47
2025-12-29	Z	IBM	304.65	310.00	303.75	305.74	0.615	4,664,645	49,502	305.06	306.50
2025-12-26	Z	IBM	304.69	305.75	303.665	305.09	0.90	2,814,691	29,870	304.50	310.90
2025-12-25	Z	IBM	303.76	305.15	302.30	304.56	0.38	0	0	304.00	307.28
2025-12-24	Z	IBM	303.76	305.15	302.30	304.56	0.38	1,210,642	24,297	304.00	307.28
2025-12-23	Z	IBM	301.34	305.13	300.65	303.78	1.045	2,922,766	44,448	291.59	304.00
2025-12-22	Z	IBM	301.03	303.18	298.32	302.79	1.835	2,612,044	50,996	302.50	304.00
2025-12-19	Z	IBM	300.35	306.86	299.10	300.98	0.465	11,031,281	56,959	301.06	301.58
2025-12-18	Z	IBM	303.15	304.45	295.70	300.45	-2.845	5,411,513	72,127	300.06	300.58
2025-12-17	Z	IBM	303.79	306.25	303.08	303.32	0.10	3,130,725	48,676	303.43	306.55
2025-12-16	Z	IBM	307.315	307.38	300.42	303.18	-5.49	3,366,273	56,599	302.50	303.09
2025-12-15	Z	IBM	308.985	311.3629	306.35	308.66	-0.5443	3,566,341	52,046	306.40	314.59
2025-12-12	Z	IBM	310.57	311.05	303.33	309.24	-1.4557	2,953,278	55,990	307.00	314.13
2025-12-11	Z	IBM	312.00	313.44	308.40	310.74	-2.01	2,755,242	50,868	310.00	316.95
2025-12-10	Z	IBM	310.23	314.69	306.6513	312.67	2.23	3,411,304	49,600	312.00	318.65
2025-12-09	Z	IBM	309.63	313.97	308.75	310.48	1.11	2,935,635	49,592	310.31	316.67
2025-12-08	Z	IBM	309.62	315.3454	307.95	309.18	1.55	3,629,899	69,392	308.05	315.04
2025-12-05	Z	IBM	308.59	311.83	307.18	307.94	-0.115	2,344,558	40,699	307.00	313.54
2025-12-04	Z	IBM	302.875	309.61	302.54	307.99	5.085	2,962,338	49,772	307.00	309.25
2025-12-03	Z	IBM	302.88	303.97	298.905	302.62	1.04	3,953,300	45,627	300.00	305.82
2025-12-02	Z	IBM	307.00	310.4675	301.57	301.78	-3.992	4,260,119	60,768	297.22	305.50
2025-12-01	Z	IBM	306.505	307.12	302.80	305.67	-2.633	3,165,736	56,708	302.55	307.00
2025-11-28	Z	IBM	304.06	309.18	303.60	308.58	5.125	1,689,031	31,161	308.40	311.98
2025-11-27	Z	IBM	305.18	306.60	301.64	303.21	-1.16	0	0	303.10	307.23
2025-11-26	Z	IBM	305.18	306.60	301.64	303.21	-1.16	2,196,281	41,525	303.10	307.23
2025-11-25	Z	IBM	304.125	306.00	297.06	304.48	0.34	2,824,004	51,653	304.39	308.60
2025-11-24	Z	IBM	299.18	307.18	297.51	304.12	6.51	6,048,499	68,733	305.00	305.76
2025-11-21	Z	IBM	293.48	300.48	291.89	297.44	7.18	5,709,923	79,214	265.00	303.08
2025-11-20	Z	IBM	294.64	300.71	290.16	290.40	1.88	5,596,328	76,584	276.99	290.95
2025-11-19	Z	IBM	290.50	291.1099	288.07	288.53	-1.395	3,594,287	57,275	291.75	295.11
2025-11-18	Z	IBM	297.00	297.00	289.92	289.95	-7.31	4,861,164	77,597	289.00	312.83
2025-11-17	Z	IBM	305.59	306.00	296.51	297.17	-8.39	3,908,820	69,732	296.89	308.51
2025-11-14	Z	IBM	300.00	307.72	297.59	305.69	0.815	3,592,231	63,425	305.71	310.98
2025-11-13	Z	IBM	312.29	314.60	303.68	304.86	-10.19	5,309,860	74,074	304.00	308.46
2025-11-12	Z	IBM	319.89	324.90	314.5324	314.98	1.2305	6,042,213	88,852	314.24	319.61
2025-11-11	Z	IBM	309.00	317.91	308.43	313.72	4.6095	4,381,534	61,123	313.50	318.23
2025-11-10	Z	IBM	306.82	309.94	304.23	309.13	4.41	2,974,840	53,855	309.00	312.96