Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 87.08 90.22 86.96 90.11 9,818,614 +2.22(+2.53%)
Oct 29, 2020 86.55 88.48 85.99 87.89 8,361,821 +1.82(+2.12%)
Oct 28, 2020 87.69 88.55 85.48 86.07 11,679,273 -3.16(-3.54%)
Oct 27, 2020 90.51 90.56 88.80 89.22 7,352,629 -1.34(-1.48%)
Oct 26, 2020 92.36 92.73 90.26 90.56 8,924,305 -3.05(-3.26%)
Oct 23, 2020 94.02 94.11 93.23 93.61 4,824,302 +0.19(+0.21%)
Oct 22, 2020 92.81 93.66 91.18 93.42 9,736,475 +0.56(+0.61%)
Oct 21, 2020 94.15 94.98 92.64 92.86 12,070,542 -1.86(-1.97%)
Oct 20, 2020 96.68 96.96 94.29 94.72 26,631,252 -6.58(-6.49%)
Oct 19, 2020 102.33 102.77 100.94 101.30 9,211,528 -0.33(-0.33%)
Oct 16, 2020 101.01 102.03 100.60 101.63 5,841,627 +0.84(+0.83%)
Oct 15, 2020 100.14 101.05 99.95 100.79 4,197,145 -0.85(-0.83%)
Oct 14, 2020 100.98 102.44 100.98 101.64 4,620,601 +0.68(+0.67%)
Oct 13, 2020 102.14 102.61 100.44 100.96 6,698,057 -1.70(-1.66%)
Oct 12, 2020 103.36 103.50 102.04 102.66 5,739,834 -0.47(-0.45%)
Oct 09, 2020 106.53 106.53 102.98 103.13 10,351,315 -2.99(-2.81%)
Oct 08, 2020 105.61 109.35 104.73 106.11 31,328,830 +5.99(+5.98%)
Oct 07, 2020 99.00 100.39 98.71 100.13 3,488,838 +1.69(+1.72%)
Oct 06, 2020 98.92 100.74 98.13 98.43 4,797,422 -0.03(-0.03%)
Oct 05, 2020 98.33 99.06 97.69 98.46 3,780,458 +1.16(+1.19%)
Oct 02, 2020 96.07 98.25 95.89 97.30 3,624,701 -0.42(-0.43%)
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.