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 (%)
Jul 31, 2017 99.48 99.86 99.34 99.68 6,321,337 +0.26(+0.26%)
Jul 28, 2017 99.78 99.94 99.11 99.42 4,433,563 -0.54(-0.54%)
Jul 27, 2017 99.91 100.18 98.97 99.96 9,332,817 -0.20(-0.20%)
Jul 26, 2017 100.78 100.92 99.54 100.16 5,707,098 -0.57(-0.57%)
Jul 25, 2017 100.99 101.62 100.62 100.73 6,108,417 +0.14(+0.14%)
Jul 24, 2017 101.29 101.31 100.46 100.59 5,627,251 -0.75(-0.74%)
Jul 21, 2017 101.69 101.86 100.95 101.34 9,447,353 -0.40(-0.39%)
Jul 20, 2017 101.65 102.54 101.31 101.74 10,466,932 +0.09(+0.09%)
Jul 19, 2017 103.37 103.53 101.09 101.65 20,743,316 -4.46(-4.20%)
Jul 18, 2017 104.98 106.31 104.73 106.11 10,934,682 +0.68(+0.65%)
Jul 17, 2017 105.83 106.03 104.90 105.43 6,910,631 -0.85(-0.80%)
Jul 14, 2017 106.12 106.53 105.70 106.28 4,726,060 +0.42(+0.40%)
Jul 13, 2017 105.90 106.24 105.55 105.86 3,593,648 -0.05(-0.05%)
Jul 12, 2017 105.75 106.28 105.45 105.90 4,495,993 +0.35(+0.33%)
Jul 11, 2017 105.60 105.87 104.77 105.55 5,003,462 -0.16(-0.15%)
Jul 10, 2017 105.36 106.03 105.17 105.71 4,653,257 +0.33(+0.31%)
Jul 07, 2017 105.16 105.76 104.83 105.38 3,570,351 +0.40(+0.38%)
Jul 06, 2017 105.67 105.99 104.89 104.98 4,002,066 -0.90(-0.85%)
Jul 05, 2017 107.33 107.41 105.86 105.88 5,173,043 -1.32(-1.23%)
Jul 03, 2017 105.82 107.50 105.78 107.20 4,096,589 +1.20(+1.14%)
Jun 30, 2017 106.30 106.45 105.52 105.99 5,183,466 -0.21(-0.19%)
Jun 29, 2017 107.04 107.31 105.85 106.20 4,734,459 -0.82(-0.77%)
Jun 28, 2017 106.90 107.18 106.65 107.02 3,218,110 +0.39(+0.37%)
Jun 27, 2017 106.80 107.03 106.45 106.63 3,463,578 -0.33(-0.31%)
Jun 26, 2017 106.60 107.32 106.54 106.96 3,125,277 +0.77(+0.73%)
Jun 23, 2017 106.34 106.58 105.97 106.19 4,763,552 -0.20(-0.19%)
Jun 22, 2017 106.49 106.79 105.90 106.39 3,449,051 +0.42(+0.40%)
Jun 21, 2017 107.34 107.34 105.69 105.97 5,746,404 -0.80(-0.75%)
Jun 20, 2017 106.44 107.07 106.28 106.76 6,504,576 +0.08(+0.07%)
Jun 19, 2017 107.15 107.39 106.48 106.69 6,718,906 -0.37(-0.35%)
Jun 16, 2017 106.27 107.09 105.40 107.06 9,784,792 +0.80(+0.75%)
Jun 15, 2017 105.62 106.58 105.62 106.26 6,754,906 +0.28(+0.27%)
Jun 14, 2017 106.09 106.76 105.38 105.98 4,426,146 -0.30(-0.29%)
Jun 13, 2017 107.10 107.13 106.21 106.28 5,113,792 -0.64(-0.60%)
Jun 12, 2017 106.18 108.31 106.12 106.92 9,390,876 +0.74(+0.70%)
Jun 09, 2017 104.73 106.29 104.65 106.18 6,329,904 +1.38(+1.31%)
Jun 08, 2017 105.30 103.99 104.80 5,382,916 +0.77(+0.74%)
Jun 07, 2017 105.45 106.25 103.91 104.03 7,057,890 -0.96(-0.91%)
Jun 06, 2017 104.73 105.34 104.73 104.99 5,510,939 -0.03(-0.03%)
Jun 05, 2017 104.61 105.37 104.51 105.01 5,769,123 +0.25(+0.24%)
Jun 02, 2017 105.47 105.56 104.59 104.77 5,204,024 -0.43(-0.41%)
Jun 01, 2017 105.28 105.33 104.48 105.19 4,235,155 +0.03(+0.03%)
May 31, 2017 104.75 105.28 104.49 105.17 5,142,637 +0.62(+0.59%)
May 30, 2017 104.70 105.19 104.45 104.55 5,320,611 -0.52(-0.50%)
May 26, 2017 105.32 105.42 104.77 105.07 3,546,327 -0.49(-0.46%)
May 25, 2017 105.59 105.92 105.38 105.56 3,748,507 +0.48(+0.45%)
May 24, 2017 104.88 105.25 104.20 105.08 5,416,931 +0.33(+0.32%)
May 23, 2017 105.12 105.89 104.68 104.75 3,721,932 -0.42(-0.40%)
May 22, 2017 104.80 105.31 104.46 105.17 4,792,918 +0.45(+0.43%)
May 19, 2017 104.05 105.05 103.97 104.72 8,190,221 +0.83(+0.80%)
May 18, 2017 103.95 104.27 103.43 103.89 4,752,183 -0.10(-0.10%)
May 17, 2017 105.89 106.21 103.97 103.99 7,533,902 -1.89(-1.79%)
May 16, 2017 104.50 106.10 104.50 105.89 8,002,167 +1.49(+1.43%)
May 15, 2017 103.78 104.61 103.66 104.39 6,161,131 +0.79(+0.76%)
May 12, 2017 103.56 104.22 103.35 103.61 5,392,698 -0.19(-0.19%)
May 11, 2017 104.08 104.15 103.21 103.80 8,168,013 -0.41(-0.40%)
May 10, 2017 104.49 104.99 104.13 104.22 7,256,360 -0.59(-0.57%)
May 09, 2017 105.14 105.49 104.42 104.81 9,945,483 -0.63(-0.60%)
May 08, 2017 105.28 105.75 104.87 105.44 10,872,325 -0.40(-0.38%)
May 05, 2017 104.80 106.34 104.45 105.84 18,342,194 -2.73(-2.52%)
May 04, 2017 108.47 108.64 108.11 108.58 6,270,564 +0.29(+0.27%)
May 03, 2017 108.36 108.85 108.21 108.29 5,849,674 -0.32(-0.30%)
May 02, 2017 108.84 108.88 108.30 108.61 4,699,670 +0.18(+0.16%)
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.