Skip to main content

International Business Machines (NY: IBM )

191.00 +0.20 (+0.10%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 111.68 111.99 110.90 110.91 6,432,524 -0.90(-0.80%)
Nov 29, 2016 112.12 112.40 111.46 111.80 4,592,131 -0.68(-0.60%)
Nov 28, 2016 111.58 112.57 111.23 112.48 6,501,161 +0.94(+0.85%)
Nov 25, 2016 110.64 111.57 110.64 111.53 2,348,098 +0.79(+0.72%)
Nov 23, 2016 110.74 110.74 110.74 0 -0.47(-0.42%)
Nov 22, 2016 111.44 111.44 110.72 111.21 4,052,661 -0.07(-0.06%)
Nov 21, 2016 109.86 111.44 109.64 111.28 6,777,356 +1.63(+1.48%)
Nov 18, 2016 109.25 109.88 108.85 109.66 4,361,164 +0.40(+0.37%)
Nov 17, 2016 108.86 109.34 108.64 109.25 3,307,088 +0.35(+0.32%)
Nov 16, 2016 108.34 109.08 108.04 108.90 3,295,126 +0.42(+0.39%)
Nov 15, 2016 108.31 108.81 107.71 108.48 5,083,649 +0.31(+0.29%)
Nov 14, 2016 110.24 110.66 107.73 108.17 7,596,609 -2.09(-1.90%)
Nov 11, 2016 109.37 110.31 108.93 110.26 6,503,981 +0.72(+0.66%)
Nov 10, 2016 107.79 110.18 107.74 109.54 11,285,729 +3.70(+3.49%)
Nov 09, 2016 104.58 106.35 103.45 105.84 7,903,701 -0.25(-0.23%)
Nov 08, 2016 105.67 106.61 104.64 106.09 5,734,341 +0.58(+0.55%)
Nov 07, 2016 104.33 105.77 104.23 105.50 5,529,814 +2.23(+2.16%)
Nov 04, 2016 103.26 104.10 102.90 103.28 3,646,128 +0.04(+0.04%)
Nov 03, 2016 103.33 104.16 102.85 103.24 4,248,845 +0.29(+0.28%)
Nov 02, 2016 103.31 103.90 102.76 102.95 4,537,702 -0.57(-0.55%)
Nov 01, 2016 104.00 104.28 102.81 103.52 4,711,105 -0.61(-0.59%)
Oct 31, 2016 103.50 104.56 103.50 104.13 5,244,288 +0.73(+0.71%)
Oct 28, 2016 104.37 104.64 103.11 103.40 5,393,836 -0.50(-0.48%)
Oct 27, 2016 103.54 104.38 103.00 103.90 6,242,106 +1.04(+1.02%)
Oct 26, 2016 102.11 103.62 101.80 102.86 4,149,957 +0.63(+0.62%)
Oct 25, 2016 102.42 101.52 102.23 3,907,441 +0.21(+0.21%)
Oct 24, 2016 101.90 102.66 101.90 102.02 3,935,962 +0.64(+0.63%)
Oct 21, 2016 102.02 102.41 101.33 101.38 6,515,127 -1.28(-1.25%)
Oct 20, 2016 102.50 103.59 102.32 102.66 5,937,880 +0.18(+0.17%)
Oct 19, 2016 102.49 103.29 102.19 102.48 6,837,839 +0.37(+0.36%)
Oct 18, 2016 101.64 102.31 100.15 102.12 18,848,634 -2.74(-2.62%)
Oct 17, 2016 104.64 105.62 104.57 104.86 8,677,138 +0.22(+0.21%)
Oct 14, 2016 104.66 105.38 104.40 104.64 6,432,461 +0.49(+0.48%)
Oct 13, 2016 104.14 104.49 103.17 104.15 4,294,924 -0.39(-0.37%)
Oct 12, 2016 105.00 105.00 103.72 104.54 4,374,655 -0.34(-0.32%)
Oct 11, 2016 106.19 106.34 104.27 104.88 4,282,051 -1.51(-1.42%)
Oct 10, 2016 106.18 107.38 106.14 106.39 3,662,245 +0.91(+0.87%)
Oct 07, 2016 106.47 106.85 104.92 105.47 3,943,507 -0.82(-0.77%)
Oct 06, 2016 106.26 106.66 105.62 106.29 2,878,250 -0.14(-0.13%)
Oct 05, 2016 106.42 106.94 106.18 106.43 2,486,168 +0.42(+0.40%)
Oct 04, 2016 106.83 107.41 105.57 106.01 4,256,842 -0.78(-0.73%)
Oct 03, 2016 107.09 107.30 106.39 106.79 3,287,999 -0.84(-0.78%)
Sep 30, 2016 107.66 108.30 107.09 107.63 5,300,536 +0.50(+0.47%)
Sep 29, 2016 107.48 111.79 106.68 107.12 4,977,158 -0.12(-0.11%)
Sep 28, 2016 106.37 107.47 105.85 107.25 4,863,855 +1.03(+0.97%)
Sep 27, 2016 104.56 106.22 104.21 106.22 4,373,542 +1.89(+1.81%)
Sep 26, 2016 104.65 104.65 103.97 104.33 3,739,049 -0.68(-0.65%)
Sep 23, 2016 105.44 105.72 104.82 105.00 3,988,230 -0.77(-0.72%)
Sep 22, 2016 105.80 106.52 105.48 105.77 3,971,643 +0.39(+0.37%)
Sep 21, 2016 104.96 105.48 104.25 105.38 3,651,334 +0.73(+0.70%)
Sep 20, 2016 105.61 106.08 104.64 104.64 3,186,702 -0.28(-0.27%)
Sep 19, 2016 104.93 105.82 104.71 104.93 3,616,239 +0.70(+0.67%)
Sep 16, 2016 105.05 105.29 103.98 104.23 9,539,986 -1.23(-1.17%)
Sep 15, 2016 104.54 105.92 103.81 105.47 5,405,758 +1.09(+1.05%)
Sep 14, 2016 105.49 105.61 103.93 104.37 5,697,965 -1.19(-1.13%)
Sep 13, 2016 106.80 107.00 105.36 105.57 5,367,582 -1.68(-1.57%)
Sep 12, 2016 105.19 107.41 104.91 107.25 6,445,548 +1.76(+1.67%)
Sep 09, 2016 107.07 107.32 105.46 105.48 7,654,211 -2.24(-2.08%)
Sep 08, 2016 108.78 109.22 107.56 107.73 5,849,413 -1.79(-1.63%)
Sep 07, 2016 108.53 109.60 108.41 109.52 4,230,409 +0.87(+0.80%)
Sep 06, 2016 108.32 108.99 107.80 108.64 4,419,063 +0.54(+0.50%)
Sep 02, 2016 108.32 108.10 108.10 108.10 3,417,404 +0.01(+0.01%)
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.