Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 97.96 99.19 97.49 98.19 4,040,972 +0.59(+0.60%)
Sep 29, 2020 97.98 98.61 97.01 97.60 2,610,369 -0.64(-0.65%)
Sep 28, 2020 97.30 98.72 97.17 98.24 4,348,763 +2.24(+2.34%)
Sep 25, 2020 94.91 96.37 94.37 95.99 3,659,892 +0.69(+0.73%)
Sep 24, 2020 95.31 96.45 94.00 95.30 4,394,020 -0.60(-0.62%)
Sep 23, 2020 97.49 98.13 95.58 95.90 4,880,452 -1.36(-1.39%)
Sep 22, 2020 97.11 98.01 96.46 97.25 3,664,795 +0.21(+0.22%)
Sep 21, 2020 97.23 97.41 95.70 97.04 6,580,864 -2.03(-2.04%)
Sep 18, 2020 100.28 100.81 98.98 99.07 6,680,766 -1.74(-1.73%)
Sep 17, 2020 98.96 101.32 98.43 100.81 3,929,324 +0.56(+0.56%)
Sep 16, 2020 99.03 101.54 99.03 100.25 4,694,679 +1.44(+1.45%)
Sep 15, 2020 99.12 99.59 98.65 98.81 3,611,177 +0.28(+0.29%)
Sep 14, 2020 98.75 99.57 98.26 98.53 4,512,470 +0.51(+0.52%)
Sep 11, 2020 97.96 99.02 97.43 98.02 4,396,431 +0.73(+0.75%)
Sep 10, 2020 98.88 99.73 97.04 97.29 4,929,903 -1.37(-1.39%)
Sep 09, 2020 98.56 99.83 97.88 98.67 4,671,983 +0.85(+0.87%)
Sep 08, 2020 98.59 99.16 97.42 97.82 6,456,166 -0.88(-0.89%)
Sep 04, 2020 100.35 101.16 97.84 98.70 7,457,328 -1.73(-1.73%)
Sep 03, 2020 103.58 104.87 99.79 100.43 7,081,538 -3.01(-2.91%)
Sep 02, 2020 99.84 103.86 99.72 103.44 8,167,606 +3.86(+3.87%)
Sep 01, 2020 99.14 100.03 98.58 99.59 3,910,089 +0.07(+0.07%)
Aug 31, 2020 101.08 101.08 99.29 99.51 5,980,339 -1.42(-1.41%)
Aug 28, 2020 100.84 101.12 100.25 100.93 3,841,177 +0.34(+0.34%)
Aug 27, 2020 100.55 100.96 100.05 100.59 4,240,711 +0.39(+0.39%)
Aug 26, 2020 100.84 100.97 100.03 100.21 4,198,648 -0.38(-0.38%)
Aug 25, 2020 101.68 102.35 100.47 100.59 3,688,573 -0.84(-0.83%)
Aug 24, 2020 99.90 101.73 99.55 101.43 5,041,839 +2.03(+2.05%)
Aug 21, 2020 99.27 99.65 98.71 99.39 4,194,453 +0.01(+0.01%)
Aug 20, 2020 99.42 100.10 99.11 99.38 3,173,351 -0.56(-0.56%)
Aug 19, 2020 100.74 101.28 99.67 99.94 4,638,149 -0.87(-0.86%)
Aug 18, 2020 100.88 101.28 100.26 100.81 3,570,303 +0.39(+0.39%)
Aug 17, 2020 101.08 101.35 100.40 100.42 4,161,943 -0.67(-0.66%)
Aug 14, 2020 100.23 101.33 100.00 101.09 3,672,407 +0.19(+0.19%)
Aug 13, 2020 101.65 102.00 100.69 100.90 3,928,087 -1.35(-1.32%)
Aug 12, 2020 102.98 103.13 101.59 102.25 4,374,117 -0.04(-0.04%)
Aug 11, 2020 103.91 105.29 102.18 102.29 6,196,793 -0.29(-0.28%)
Aug 10, 2020 101.22 102.69 101.03 102.58 4,917,113 +1.73(+1.72%)
Aug 07, 2020 99.67 100.93 99.43 100.84 4,524,309 +0.38(+0.38%)
Aug 06, 2020 99.57 100.58 99.57 100.47 4,286,786 +0.53(+0.53%)
Aug 05, 2020 100.95 100.97 99.26 99.93 4,611,836 -0.31(-0.31%)
Aug 04, 2020 98.63 100.26 98.63 100.24 4,306,026 +1.22(+1.23%)
Aug 03, 2020 98.38 99.10 97.30 99.02 4,427,043 +1.09(+1.11%)
Jul 31, 2020 97.75 97.97 96.46 97.93 6,625,255 +0.03(+0.03%)
Jul 30, 2020 98.55 98.70 96.90 97.90 4,997,945 -1.93(-1.93%)
Jul 29, 2020 99.22 100.36 98.83 99.83 3,556,483 +0.68(+0.68%)
Jul 28, 2020 100.23 100.64 98.90 99.15 5,244,662 -1.39(-1.38%)
Jul 27, 2020 99.46 100.62 99.34 100.54 4,686,853 +0.33(+0.33%)
Jul 24, 2020 100.75 101.68 99.97 100.20 4,432,654 -1.23(-1.21%)
Jul 23, 2020 102.84 103.06 101.29 101.43 5,296,473 -1.07(-1.04%)
Jul 22, 2020 100.29 103.13 100.21 102.50 10,286,518 +2.08(+2.07%)
Jul 21, 2020 104.48 105.28 100.21 100.42 19,284,904 -0.25(-0.25%)
Jul 20, 2020 100.43 101.22 99.69 100.67 12,390,682 +1.00(+1.01%)
Jul 17, 2020 99.09 100.08 98.14 99.66 5,006,853 +0.88(+0.89%)
Jul 16, 2020 97.73 99.16 97.31 98.78 5,435,411 +0.80(+0.82%)
Jul 15, 2020 97.50 98.75 97.30 97.98 5,614,877 +1.91(+1.99%)
Jul 14, 2020 94.49 96.30 93.93 96.07 5,691,823 +1.12(+1.17%)
Jul 13, 2020 95.42 96.38 94.52 94.95 5,833,876 +0.68(+0.72%)
Jul 10, 2020 92.01 94.45 91.84 94.28 5,380,070 +2.10(+2.28%)
Jul 09, 2020 94.00 94.00 91.77 92.17 5,977,828 -1.88(-2.00%)
Jul 08, 2020 94.05 94.51 92.79 94.05 6,518,788 +0.39(+0.42%)
Jul 07, 2020 94.79 95.20 93.46 93.66 5,370,563 -2.08(-2.17%)
Jul 06, 2020 96.59 97.06 95.16 95.74 5,077,903 +0.39(+0.41%)
Jul 02, 2020 95.34 96.72 95.00 95.35 4,703,685 +0.92(+0.98%)
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.