Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	IBM	182.56	182.79	180.57	181.62	0.15	3,034,647	30,196	180.11	183.45
2024-04-18	Z	IBM	182.35	183.46	180.17	181.47	-1.64	2,886,613	33,218	181.00	181.79
2024-04-17	Z	IBM	184.16	184.67	181.78	183.10	-0.67	3,002,962	32,300	182.25	183.50
2024-04-16	Z	IBM	185.59	185.71	182.86	183.75	2.53	4,473,507	50,083	183.76	184.82
2024-04-15	Z	IBM	185.63	187.48	180.88	181.23	-1.04	3,528,139	38,738	181.02	181.95
2024-04-12	Z	IBM	184.00	185.1699	181.685	182.27	-3.60	3,547,119	39,781	182.00	182.30
2024-04-11	Z	IBM	186.04	186.795	184.58	185.90	-0.15	2,860,396	32,180	185.62	186.29
2024-04-10	Z	IBM	187.42	187.915	185.52	186.04	-3.38	3,081,822	32,246	185.80	186.04
2024-04-09	Z	IBM	190.54	191.25	186.66	189.31	-0.485	2,794,359	31,176	189.09	189.76
2024-04-08	Z	IBM	189.24	190.24	188.9118	189.82	0.73	2,678,276	27,829	189.95	190.22
2024-04-05	Z	IBM	188.59	190.32	188.02	189.14	1.21	2,014,179	26,710	187.86	190.35
2024-04-04	Z	IBM	192.00	193.28	187.34	187.94	-2.95	2,983,180	34,275	187.35	191.05
2024-04-03	Z	IBM	188.60	191.35	188.485	190.90	2.045	2,826,084	30,935	190.91	191.66
2024-04-02	Z	IBM	189.14	189.80	187.60	188.88	-0.93	2,693,238	32,347	188.56	190.05
2024-04-01	Z	IBM	190.00	190.46	188.52	189.83	-1.1499	2,363,554	31,153	189.65	190.20
2024-03-29	Z	IBM	190.94	191.9299	190.34	190.96	0.11	0	0	190.00	192.00
2024-03-28	Z	IBM	190.94	191.9299	190.34	190.96	0.11	3,742,072	31,802	190.00	192.00
2024-03-27	Z	IBM	189.60	190.96	188.60	190.80	2.33	3,690,772	32,547	190.47	190.88
2024-03-26	Z	IBM	189.02	190.00	188.50	188.50	-0.15	4,229,299	32,097	188.00	190.46
2024-03-25	Z	IBM	190.26	190.82	188.75	188.79	-2.045	3,718,117	35,963	188.98	189.00
2024-03-22	Z	IBM	192.00	192.985	190.51	190.84	-1.085	3,987,847	31,949	190.60	192.99
2024-03-21	Z	IBM	193.00	193.37	190.01	191.90	-2.15	6,013,511	53,909	191.76	192.47
2024-03-20	Z	IBM	192.87	193.98	191.31	193.96	0.63	3,238,282	32,289	194.56	194.92
2024-03-19	Z	IBM	191.49	193.58	190.28	193.34	1.66	5,317,240	32,704	192.13	193.49
2024-03-18	Z	IBM	191.70	193.23	190.32	191.69	0.6658	5,408,330	34,759	191.69	193.25
2024-03-15	Z	IBM	191.99	193.0573	190.70	191.07	-2.36	8,828,109	37,104	190.80	197.66
2024-03-14	Z	IBM	196.95	197.748	192.12	193.43	-3.18	4,108,345	40,015	191.23	193.64
2024-03-13	Z	IBM	197.55	198.10	195.32	196.70	-1.07	3,991,831	35,330	195.80	197.10
2024-03-12	Z	IBM	192.46	199.18	192.15	197.78	6.07	5,879,154	54,195	198.00	198.25
2024-03-11	Z	IBM	195.09	195.3775	190.88	191.73	-4.24	4,724,602	46,758	192.00	193.22
2024-03-08	Z	IBM	196.06	197.77	194.38	195.95	-0.62	3,942,897	39,250	195.30	196.22
2024-03-07	Z	IBM	197.58	198.73	196.14	196.54	0.36	4,604,254	44,000	195.59	196.98
2024-03-06	Z	IBM	193.50	198.13	192.96	196.16	4.22	6,945,457	58,013	195.00	196.24
2024-03-05	Z	IBM	192.00	193.94	190.57	191.95	-1.09	5,653,216	48,297	191.00	194.12
2024-03-04	Z	IBM	187.76	193.898	187.60	193.06	4.85	7,938,018	67,352	192.58	193.10
2024-03-01	Z	IBM	185.45	188.38	185.18	188.17	3.14	4,018,340	39,246	186.50	188.50
2024-02-29	Z	IBM	186.15	186.8495	184.69	185.03	-0.425	6,458,423	34,490	184.30	185.56
2024-02-28	Z	IBM	184.63	185.37	183.55	185.30	0.45	3,216,311	31,304	183.60	185.81
2024-02-27	Z	IBM	184.16	185.13	182.62	184.87	0.75	3,641,252	33,185	184.60	185.14
2024-02-26	Z	IBM	185.60	186.125	184.06	184.13	-1.59	4,620,662	33,843	181.00	186.19
2024-02-23	Z	IBM	184.90	186.455	184.57	185.72	1.4916	3,433,708	32,537	185.03	187.20
2024-02-22	Z	IBM	182.45	184.55	181.93	184.21	4.549	5,078,187	38,848	182.09	184.49
2024-02-21	Z	IBM	182.56	183.03	178.75	179.70	-3.73	4,727,446	46,235	181.35	182.50
2024-02-20	Z	IBM	187.64	188.77	183.06	183.44	-4.19	4,246,719	41,770	182.50	183.98
2024-02-19	Z	IBM	186.63	188.95	185.9452	187.64	0.80	0	0	187.17	187.59
2024-02-16	Z	IBM	186.63	188.95	185.9452	187.64	0.80	4,842,603	36,056	187.17	187.59
2024-02-15	Z	IBM	183.62	186.98	183.62	186.87	3.275	4,714,037	36,313	172.32	187.00
2024-02-14	Z	IBM	185.00	185.00	182.26	183.57	-0.18	3,173,366	30,416	183.60	188.50
2024-02-13	Z	IBM	184.28	184.77	182.36	183.70	-2.41	4,290,229	35,709	182.50	184.50
2024-02-12	Z	IBM	185.90	186.48	184.03	186.16	-0.15	4,723,726	37,771	185.00	186.00
2024-02-09	Z	IBM	184.44	187.18	183.85	186.34	1.96	5,059,750	40,974	184.96	202.50
2024-02-08	Z	IBM	182.63	184.55	181.49	184.36	2.33	5,160,411	37,975	183.16	192.00
2024-02-07	Z	IBM	183.34	184.02	182.625	183.74	0.29	4,840,638	37,144	183.69	187.00
2024-02-06	Z	IBM	183.55	184.68	183.04	183.41	0.015	3,337,842	29,605	183.20	195.00
2024-02-05	Z	IBM	185.51	185.78	183.255	183.42	-2.341	4,378,656	40,516	183.12	184.80
2024-02-02	Z	IBM	187.10	187.39	185.615	185.79	-1.09	4,055,255	35,648	150.00	186.59
2024-02-01	Z	IBM	183.63	187.51	182.71	186.90	3.25	4,668,929	40,145	187.10	187.55
2024-01-31	Z	IBM	187.05	187.65	183.14	183.66	-4.28	8,874,419	48,076	184.00	184.29
2024-01-30	Z	IBM	187.71	188.65	186.77	187.87	0.73	4,571,800	37,493	187.63	187.78
2024-01-29	Z	IBM	187.46	189.46	186.05	187.14	-0.25	6,107,252	45,804	186.60	187.13
2024-01-26	Z	IBM	191.31	192.3896	186.16	187.42	-3.04	9,891,512	70,628	187.12	189.00
2024-01-25	Z	IBM	184.96	196.90	184.83	190.43	16.57	29,592,705	183,027	189.02	189.96
2024-01-24	Z	IBM	174.76	174.86	172.90	173.93	0.05	9,065,217	60,867	188.31	188.38
2024-01-23	Z	IBM	172.90	174.02	172.48	173.94	1.10	3,982,050	39,494	174.41	175.00
2024-01-22	Z	IBM	172.82	174.45	172.40	172.83	1.38	4,925,724	42,577	172.54	173.34