Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 101.64 102.47 101.44 102.42 8,760,972 +0.60(+0.59%)
May 27, 2016 101.50 101.82 101.82 101.82 3,688,177 +0.27(+0.26%)
May 26, 2016 100.96 101.60 100.63 101.56 4,597,552 +0.50(+0.49%)
May 25, 2016 99.22 101.32 98.93 101.06 6,541,542 +2.25(+2.28%)
May 24, 2016 97.85 99.10 97.85 98.81 4,396,711 +1.03(+1.05%)
May 23, 2016 98.34 98.57 97.71 97.78 3,157,763 -0.32(-0.33%)
May 20, 2016 97.07 98.27 96.97 98.10 5,510,970 +1.55(+1.60%)
May 19, 2016 97.59 97.89 95.90 96.55 5,531,103 -1.61(-1.64%)
May 18, 2016 98.59 98.95 97.51 98.16 3,739,049 -0.44(-0.45%)
May 17, 2016 99.41 99.60 98.13 98.60 5,239,452 -0.97(-0.98%)
May 16, 2016 98.37 99.92 98.23 99.57 4,606,771 +1.16(+1.18%)
May 13, 2016 99.13 99.84 98.21 98.41 3,599,470 -0.75(-0.75%)
May 12, 2016 99.41 99.53 98.01 99.16 4,876,890 -0.07(-0.07%)
May 11, 2016 99.74 100.66 99.09 99.23 4,642,544 -0.68(-0.68%)
May 10, 2016 98.76 99.96 98.76 99.91 5,993,061 +1.75(+1.79%)
May 09, 2016 98.40 98.73 97.94 98.16 6,458,075 +0.03(+0.03%)
May 06, 2016 96.51 98.58 96.25 98.13 7,348,753 +1.44(+1.49%)
May 05, 2016 96.34 97.24 96.01 96.69 9,848,478 +1.47(+1.54%)
May 04, 2016 94.64 95.72 94.60 95.22 3,903,499 +0.08(+0.08%)
May 03, 2016 95.49 95.65 94.33 95.14 5,429,694 -0.75(-0.78%)
May 02, 2016 96.75 97.04 95.34 95.90 5,305,742 -0.44(-0.46%)
Apr 29, 2016 96.70 97.26 95.18 96.34 6,401,528 -0.75(-0.77%)
Apr 28, 2016 98.85 99.14 96.86 97.08 5,743,539 -2.24(-2.26%)
Apr 27, 2016 98.59 99.53 98.34 99.33 4,713,051 +0.92(+0.93%)
Apr 26, 2016 98.13 98.88 97.63 98.41 4,514,013 +0.18(+0.18%)
Apr 25, 2016 97.80 98.29 97.11 98.23 4,315,618 +0.20(+0.21%)
Apr 22, 2016 98.65 99.68 97.37 98.03 7,865,063 -0.53(-0.54%)
Apr 21, 2016 96.76 99.10 96.68 98.56 9,113,293 +2.11(+2.18%)
Apr 20, 2016 95.22 97.17 95.06 96.45 10,231,727 +1.39(+1.47%)
Apr 19, 2016 96.69 97.00 94.14 95.06 19,978,890 -5.63(-5.59%)
Apr 18, 2016 100.15 101.09 100.00 100.69 9,927,330 +0.53(+0.53%)
Apr 15, 2016 99.70 100.41 99.65 100.15 5,540,757 +0.37(+0.37%)
Apr 14, 2016 100.01 100.84 99.27 99.78 4,811,685 -0.05(-0.05%)
Apr 13, 2016 99.51 99.83 98.77 99.83 4,799,157 +1.06(+1.07%)
Apr 12, 2016 98.76 99.09 98.08 98.77 5,446,794 +0.25(+0.25%)
Apr 11, 2016 99.19 100.31 98.50 98.52 5,826,131 -0.07(-0.07%)
Apr 08, 2016 98.40 99.01 97.78 98.59 4,989,716 +0.73(+0.74%)
Apr 07, 2016 98.40 98.75 97.70 97.86 5,548,470 -1.17(-1.18%)
Apr 06, 2016 98.95 99.12 97.57 99.03 6,354,061 +0.01(+0.01%)
Apr 05, 2016 99.96 100.08 98.79 99.02 5,055,052 -1.37(-1.36%)
Apr 04, 2016 100.56 101.34 100.28 100.39 5,954,023 -0.30(-0.29%)
Apr 01, 2016 99.36 100.97 99.18 100.68 5,946,674 +0.71(+0.71%)
Mar 31, 2016 98.88 101.06 98.60 99.98 10,271,027 +2.01(+2.05%)
Mar 30, 2016 98.99 99.29 97.91 97.97 5,045,871 -0.61(-0.62%)
Mar 29, 2016 97.43 98.86 97.37 98.58 4,754,340 +0.61(+0.63%)
Mar 28, 2016 97.53 98.13 97.19 97.96 4,946,182 +0.30(+0.30%)
Mar 24, 2016 95.70 97.67 97.67 97.67 7,641,768 +1.68(+1.75%)
Mar 23, 2016 97.70 97.72 95.81 95.98 7,216,845 -1.78(-1.82%)
Mar 22, 2016 97.74 98.54 97.59 97.76 6,183,589 -0.35(-0.36%)
Mar 21, 2016 97.24 98.17 96.85 98.11 5,637,537 +1.02(+1.05%)
Mar 18, 2016 97.30 97.37 96.05 97.10 18,314,364 +0.03(+0.03%)
Mar 17, 2016 95.57 97.25 95.35 97.06 8,818,661 +1.49(+1.55%)
Mar 16, 2016 94.15 95.64 93.81 95.58 6,395,186 +1.21(+1.28%)
Mar 15, 2016 93.57 94.62 93.43 94.37 5,616,443 +0.12(+0.13%)
Mar 14, 2016 93.74 94.52 93.10 94.25 6,133,171 +0.28(+0.29%)
Mar 11, 2016 93.56 94.35 92.75 93.97 6,698,682 +1.43(+1.55%)
Mar 10, 2016 93.24 93.39 91.16 92.54 6,089,667 -0.15(-0.16%)
Mar 09, 2016 91.96 93.85 91.91 92.69 6,669,460 +0.88(+0.96%)
Mar 08, 2016 92.23 92.65 90.71 91.80 8,451,165 -0.71(-0.77%)
Mar 07, 2016 90.62 92.75 90.35 92.52 7,832,230 +1.55(+1.71%)
Mar 04, 2016 90.79 91.46 90.45 90.96 6,011,650 +0.00(+0.00%)
Mar 03, 2016 90.58 91.07 89.82 90.96 7,810,643 +0.99(+1.10%)
Mar 02, 2016 88.26 90.73 87.96 89.97 7,903,371 +1.27(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.