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, 2015 93.75 95.07 93.73 94.59 6,048,092 +1.63(+1.75%)
Sep 29, 2015 92.64 93.08 92.10 92.96 7,300,817 -0.03(-0.04%)
Sep 28, 2015 94.23 94.86 92.96 92.99 6,616,494 -1.89(-1.99%)
Sep 25, 2015 94.97 95.44 94.30 94.88 5,325,102 +0.66(+0.70%)
Sep 24, 2015 93.04 94.65 92.62 94.22 5,027,321 +0.49(+0.52%)
Sep 23, 2015 94.09 94.33 93.14 93.73 4,098,665 -0.50(-0.53%)
Sep 22, 2015 94.36 94.65 93.80 94.24 5,462,406 -1.34(-1.40%)
Sep 21, 2015 94.86 95.90 94.55 95.57 5,862,193 +1.29(+1.36%)
Sep 18, 2015 95.29 95.51 93.94 94.29 12,224,221 -2.37(-2.45%)
Sep 17, 2015 96.63 97.66 96.11 96.66 6,135,133 -0.18(-0.18%)
Sep 16, 2015 96.46 97.15 96.26 96.83 4,290,259 +0.57(+0.60%)
Sep 15, 2015 95.65 96.52 95.10 96.26 4,164,278 +1.23(+1.29%)
Sep 14, 2015 96.15 96.15 94.87 95.03 4,945,475 -1.12(-1.17%)
Sep 11, 2015 95.20 96.24 95.04 96.15 4,774,302 +0.76(+0.80%)
Sep 10, 2015 95.16 96.02 94.29 95.39 5,305,528 +0.75(+0.79%)
Sep 09, 2015 97.05 97.24 94.51 94.64 5,222,918 -1.42(-1.48%)
Sep 08, 2015 95.17 96.13 95.04 96.06 6,027,948 +2.30(+2.46%)
Sep 04, 2015 94.33 93.76 93.76 93.76 6,438,838 -2.01(-2.10%)
Sep 03, 2015 95.29 96.58 95.11 95.77 5,522,874 +1.13(+1.19%)
Sep 02, 2015 94.44 94.66 93.42 94.64 6,516,740 +1.55(+1.66%)
Sep 01, 2015 94.55 94.59 92.55 93.09 8,079,877 -3.40(-3.52%)
Aug 31, 2015 96.16 96.83 95.43 96.49 6,273,278 -0.06(-0.06%)
Aug 28, 2015 96.40 96.69 96.03 96.55 6,247,526 -0.37(-0.38%)
Aug 27, 2015 96.89 97.20 95.04 96.92 7,626,463 +1.20(+1.25%)
Aug 26, 2015 94.01 95.90 92.74 95.72 9,534,797 +3.75(+4.07%)
Aug 25, 2015 95.87 95.98 91.75 91.97 10,840,592 -1.64(-1.75%)
Aug 24, 2015 93.61 96.41 92.86 93.61 15,614,222 -3.51(-3.61%)
Aug 21, 2015 98.85 99.95 97.03 97.12 11,283,586 -2.49(-2.50%)
Aug 20, 2015 99.66 100.42 99.50 99.60 6,113,432 -0.84(-0.83%)
Aug 19, 2015 101.23 101.57 100.09 100.44 6,446,356 -1.35(-1.33%)
Aug 18, 2015 101.46 102.12 101.30 101.79 3,093,415 -0.20(-0.19%)
Aug 17, 2015 101.26 102.23 100.94 101.99 3,447,591 +0.37(+0.36%)
Aug 14, 2015 101.13 101.92 100.86 101.62 4,945,011 +0.44(+0.44%)
Aug 13, 2015 101.82 101.84 100.69 101.18 3,882,703 -0.71(-0.70%)
Aug 12, 2015 100.65 102.12 100.45 101.89 5,555,648 +0.42(+0.42%)
Aug 11, 2015 101.76 101.78 101.04 101.46 4,853,997 -0.81(-0.79%)
Aug 10, 2015 102.29 102.74 101.86 102.27 7,070,707 +1.06(+1.05%)
Aug 07, 2015 101.71 101.95 100.70 101.21 5,816,269 -0.78(-0.77%)
Aug 06, 2015 102.52 102.79 101.90 101.99 4,604,843 -0.18(-0.18%)
Aug 05, 2015 102.95 103.24 101.90 102.18 5,365,880 +0.20(+0.19%)
Aug 04, 2015 102.50 102.77 101.51 101.98 8,129,068 -0.72(-0.70%)
Aug 03, 2015 104.64 104.73 102.18 102.70 7,132,713 -2.12(-2.02%)
Jul 31, 2015 104.44 104.87 103.94 104.82 5,532,805 +0.67(+0.64%)
Jul 30, 2015 103.86 104.44 103.37 104.16 3,082,505 -0.08(-0.08%)
Jul 29, 2015 103.53 104.50 103.14 104.24 5,220,902 +0.67(+0.65%)
Jul 28, 2015 103.48 103.66 102.56 103.57 4,204,806 +0.63(+0.62%)
Jul 27, 2015 102.89 103.65 102.63 102.93 5,726,828 -0.44(-0.43%)
Jul 24, 2015 104.37 104.78 103.15 103.37 5,838,729 -1.28(-1.22%)
Jul 23, 2015 103.71 105.31 103.42 104.65 7,779,817 +0.89(+0.86%)
Jul 22, 2015 105.30 105.52 103.34 103.76 11,096,735 -1.76(-1.67%)
Jul 21, 2015 106.34 107.64 104.84 105.52 21,248,930 -6.57(-5.86%)
Jul 20, 2015 111.81 112.45 111.39 112.09 11,354,141 +0.46(+0.41%)
Jul 17, 2015 110.22 111.64 110.07 111.63 6,732,295 +0.98(+0.88%)
Jul 16, 2015 109.66 110.71 109.46 110.65 5,454,965 +1.60(+1.47%)
Jul 15, 2015 109.02 109.53 108.71 109.05 3,087,673 -0.05(-0.05%)
Jul 14, 2015 109.64 109.71 108.87 109.11 4,675,177 -0.50(-0.45%)
Jul 13, 2015 108.67 109.93 108.61 109.60 6,535,350 +1.57(+1.46%)
Jul 10, 2015 107.20 108.32 107.10 108.03 7,013,469 +2.01(+1.89%)
Jul 09, 2015 106.99 107.10 105.93 106.03 6,490,109 +0.45(+0.42%)
Jul 08, 2015 106.12 106.73 105.27 105.58 4,290,398 -1.19(-1.12%)
Jul 07, 2015 106.73 107.00 104.98 106.77 5,485,880 +0.17(+0.16%)
Jul 06, 2015 106.01 106.92 105.81 106.59 4,759,509 -0.23(-0.22%)
Jul 02, 2015 106.80 106.83 106.83 106.83 4,408,502 +0.39(+0.36%)
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.