Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 112.21 112.57 109.73 111.11 4,965,485 -1.15(-1.02%)
Jul 30, 2019 112.43 112.73 111.85 112.26 3,512,419 -0.83(-0.74%)
Jul 29, 2019 113.26 113.54 112.67 113.09 2,769,040 -0.36(-0.32%)
Jul 26, 2019 113.18 113.49 112.51 113.45 3,874,870 +0.73(+0.65%)
Jul 25, 2019 112.30 112.90 111.39 112.72 4,138,269 +0.27(+0.24%)
Jul 24, 2019 112.52 113.52 111.83 112.45 3,938,955 -0.26(-0.23%)
Jul 23, 2019 112.86 112.97 111.22 112.72 4,990,766 +0.48(+0.43%)
Jul 22, 2019 112.55 113.89 112.21 112.24 5,460,811 +0.05(+0.04%)
Jul 19, 2019 112.40 113.62 112.09 112.19 9,726,666 +0.04(+0.03%)
Jul 18, 2019 106.81 112.67 106.59 112.16 16,936,338 +4.92(+4.59%)
Jul 17, 2019 107.64 107.78 106.40 107.24 8,077,514 -0.34(-0.32%)
Jul 16, 2019 107.31 107.97 107.20 107.58 4,635,050 +0.16(+0.15%)
Jul 15, 2019 107.10 107.57 106.53 107.42 3,159,647 +0.44(+0.41%)
Jul 12, 2019 106.38 107.12 106.18 106.99 3,717,175 +1.12(+1.06%)
Jul 11, 2019 105.53 106.12 105.16 105.87 2,845,971 +0.58(+0.55%)
Jul 10, 2019 104.94 106.37 104.78 105.29 3,353,920 +0.86(+0.82%)
Jul 09, 2019 105.39 105.68 104.28 104.43 4,489,501 -0.93(-0.88%)
Jul 08, 2019 105.72 105.90 105.14 105.36 3,195,635 -0.61(-0.57%)
Jul 05, 2019 105.59 106.05 104.87 105.97 2,848,384 -0.12(-0.11%)
Jul 03, 2019 105.48 106.30 105.26 106.09 2,575,286 +0.99(+0.94%)
Jul 02, 2019 104.75 105.26 104.54 105.10 3,215,395 +0.26(+0.24%)
Jul 01, 2019 104.64 106.05 104.40 104.85 4,518,945 +1.48(+1.44%)
Jun 28, 2019 103.87 104.29 103.32 103.36 8,210,285 -0.46(-0.45%)
Jun 27, 2019 103.98 104.41 103.40 103.83 2,868,095 +0.00(+0.00%)
Jun 26, 2019 104.09 104.70 103.74 103.83 3,047,927 +0.12(+0.12%)
Jun 25, 2019 104.53 104.60 103.53 103.71 3,737,255 -0.74(-0.71%)
Jun 24, 2019 104.34 105.05 104.22 104.45 2,916,568 +0.11(+0.11%)
Jun 21, 2019 103.77 104.59 103.73 104.34 7,055,855 +0.26(+0.25%)
Jun 20, 2019 104.14 104.59 103.59 104.08 4,096,889 +1.33(+1.29%)
Jun 19, 2019 102.26 103.71 102.12 102.75 3,178,610 +0.53(+0.51%)
Jun 18, 2019 101.34 102.83 101.34 102.22 3,888,576 +1.07(+1.06%)
Jun 17, 2019 101.48 101.96 100.96 101.15 2,927,270 -0.15(-0.15%)
Jun 14, 2019 101.52 101.85 100.76 101.30 2,926,164 -0.46(-0.45%)
Jun 13, 2019 101.29 102.14 101.26 101.76 3,942,936 +0.67(+0.66%)
Jun 12, 2019 101.61 101.89 100.75 101.09 3,008,135 -0.81(-0.79%)
Jun 11, 2019 101.43 102.28 101.23 101.90 4,545,857 +0.91(+0.90%)
Jun 10, 2019 100.72 101.45 100.37 100.99 3,883,311 +1.07(+1.07%)
Jun 07, 2019 99.29 100.98 99.10 99.92 3,406,454 +0.82(+0.82%)
Jun 06, 2019 99.08 99.43 98.12 99.11 3,066,180 +0.55(+0.56%)
Jun 05, 2019 99.97 100.15 97.79 98.56 4,217,948 -0.90(-0.90%)
Jun 04, 2019 97.11 99.50 96.76 99.46 5,220,316 +3.31(+3.45%)
Jun 03, 2019 95.27 96.36 95.24 96.14 5,692,873 +0.96(+1.01%)
May 31, 2019 96.27 96.27 95.08 95.19 4,721,914 -1.93(-1.99%)
May 30, 2019 97.25 97.42 96.64 97.12 3,607,100 -0.09(-0.09%)
May 29, 2019 97.44 97.65 96.18 97.21 4,907,674 -0.58(-0.59%)
May 28, 2019 99.04 99.42 97.64 97.79 6,436,109 -1.36(-1.38%)
May 24, 2019 100.09 100.62 98.63 99.15 3,415,526 -0.08(-0.08%)
May 23, 2019 101.29 101.29 97.77 99.23 6,967,677 -2.97(-2.90%)
May 22, 2019 101.94 102.50 101.72 102.20 2,467,916 -0.08(-0.07%)
May 21, 2019 102.03 102.73 101.78 102.28 3,339,486 +1.00(+0.98%)
May 20, 2019 100.09 101.51 99.64 101.28 4,355,425 +0.60(+0.60%)
May 17, 2019 100.95 101.50 100.39 100.68 3,494,240 -1.17(-1.15%)
May 16, 2019 100.99 102.02 100.92 101.85 4,025,578 +1.11(+1.10%)
May 15, 2019 99.38 100.88 99.22 100.74 3,403,191 +0.82(+0.82%)
May 14, 2019 98.81 100.68 98.70 99.92 4,339,126 +1.42(+1.44%)
May 13, 2019 99.90 100.12 98.16 98.51 6,614,684 -2.92(-2.88%)
May 10, 2019 101.10 101.75 99.26 101.43 5,306,667 -0.02(-0.01%)
May 09, 2019 101.11 101.62 99.71 101.44 5,593,943 -0.83(-0.81%)
May 08, 2019 102.11 102.80 101.63 102.28 5,150,352 +0.27(+0.26%)
May 07, 2019 103.13 103.40 100.94 102.01 6,373,376 -2.03(-1.95%)
May 06, 2019 102.50 104.27 102.20 104.04 3,769,013 +0.10(+0.09%)
May 03, 2019 103.54 104.50 103.48 103.94 3,481,144 +0.49(+0.47%)
May 02, 2019 104.13 104.71 103.32 103.45 4,778,251 -0.72(-0.69%)
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.