International Business Machines (NY: IBM )

118.93 USD -3.54 (-2.89%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 161.36 161.67 160.03 160.62 3,547,546 -0.75(-0.46%)
Jul 28, 2016 161.38 161.81 160.71 161.37 2,340,369 -0.46(-0.28%)
Jul 27, 2016 162.12 162.57 161.18 161.83 2,162,680 -0.29(-0.18%)
Jul 26, 2016 162.65 163.60 161.37 162.12 2,893,059 -0.53(-0.33%)
Jul 25, 2016 162.00 162.88 161.75 162.65 2,804,578 +0.58(+0.36%)
Jul 22, 2016 160.78 162.17 160.48 162.07 2,520,077 +1.62(+1.01%)
Jul 21, 2016 160.75 161.85 159.89 160.45 4,048,867 -0.91(-0.56%)
Jul 20, 2016 159.97 161.71 159.60 161.36 4,376,186 +1.78(+1.12%)
Jul 19, 2016 161.78 162.14 157.89 159.58 7,120,017 -0.28(-0.18%)
Jul 18, 2016 159.30 160.75 158.73 159.86 6,720,400 +0.08(+0.05%)
Jul 15, 2016 159.90 159.98 158.50 159.78 4,476,810 -0.50(-0.31%)
Jul 14, 2016 158.81 161.40 158.58 160.28 4,637,624 +2.26(+1.43%)
Jul 13, 2016 157.75 158.34 157.06 158.02 2,746,239 +0.98(+0.62%)
Jul 12, 2016 156.00 157.12 155.52 157.04 3,843,773 +1.71(+1.10%)
Jul 11, 2016 154.60 156.04 154.50 155.33 2,833,712 +0.87(+0.56%)
Jul 08, 2016 154.00 154.60 152.60 154.46 3,040,593 +1.86(+1.22%)
Jul 07, 2016 152.75 153.69 151.89 152.60 2,138,421 +0.23(+0.15%)
Jul 06, 2016 151.85 152.41 149.92 152.37 2,569,393 +0.69(+0.45%)
Jul 05, 2016 151.19 152.00 150.76 151.68 2,464,820 -0.67(-0.44%)
Jul 01, 2016 151.78 152.35 152.35 152.35 2,658,300 +0.57(+0.38%)
Jun 30, 2016 148.86 151.91 148.67 151.78 3,966,975 +3.32(+2.24%)
Jun 29, 2016 146.50 148.48 146.45 148.46 3,367,721 +2.76(+1.89%)
Jun 28, 2016 144.78 145.73 144.22 145.70 3,997,007 +2.20(+1.53%)
Jun 27, 2016 146.18 146.60 142.50 143.50 5,166,000 -3.09(-2.11%)
Jun 24, 2016 149.97 150.61 146.18 146.59 9,082,793 -8.76(-5.64%)
Jun 23, 2016 153.45 155.48 152.60 155.35 3,968,019 +2.43(+1.59%)
Jun 22, 2016 153.75 154.71 152.27 152.92 2,833,364 -1.13(-0.73%)
Jun 21, 2016 154.16 154.57 153.69 154.05 2,760,344 +0.44(+0.29%)
Jun 20, 2016 152.60 154.67 152.52 153.61 3,572,048 +1.62(+1.07%)
Jun 17, 2016 150.96 152.72 150.60 151.99 4,663,870 +0.93(+0.62%)
Jun 16, 2016 150.19 151.29 149.00 151.06 2,449,064 +0.38(+0.25%)
Jun 15, 2016 151.46 151.79 150.60 150.68 2,260,406 -0.38(-0.25%)
Jun 14, 2016 151.28 151.79 150.40 151.06 2,865,833 -0.22(-0.15%)
Jun 13, 2016 151.63 152.50 150.28 151.28 3,610,407 -1.09(-0.72%)
Jun 10, 2016 152.79 153.33 151.86 152.37 3,120,563 -1.05(-0.68%)
Jun 09, 2016 152.92 153.76 152.73 153.42 2,021,796 -0.58(-0.38%)
Jun 08, 2016 153.53 154.09 153.04 154.00 2,935,026 +0.67(+0.44%)
Jun 07, 2016 153.31 153.93 152.66 153.33 4,464,985 +0.60(+0.39%)
Jun 06, 2016 153.09 153.95 152.34 152.73 2,378,662 -0.16(-0.10%)
Jun 03, 2016 152.40 153.04 151.70 152.89 2,328,256 -0.61(-0.40%)
Jun 02, 2016 152.59 153.50 152.12 153.50 2,642,401 +0.99(+0.65%)
Jun 01, 2016 153.00 153.27 151.54 152.51 2,663,337 -1.23(-0.80%)
May 31, 2016 152.56 153.81 152.27 153.74 5,836,645 +0.90(+0.59%)
May 27, 2016 152.35 152.84 152.84 152.84 2,457,100 +0.40(+0.26%)
May 26, 2016 151.55 152.51 151.05 152.44 3,062,934 +0.75(+0.49%)
May 25, 2016 148.93 152.09 148.50 151.69 4,358,039 +3.38(+2.28%)
May 24, 2016 146.88 148.75 146.88 148.31 2,929,132 +1.54(+1.05%)
May 23, 2016 147.61 147.95 146.66 146.77 2,103,733 -0.48(-0.33%)
May 20, 2016 145.71 147.51 145.55 147.25 3,671,462 +2.32(+1.60%)
May 19, 2016 146.48 146.93 143.96 144.93 3,684,875 -2.41(-1.64%)
May 18, 2016 147.99 148.52 146.36 147.34 2,490,991 -0.66(-0.45%)
May 17, 2016 149.21 149.50 147.29 148.00 3,490,574 -1.46(-0.98%)
May 16, 2016 147.65 149.99 147.44 149.46 3,069,076 +1.74(+1.18%)
May 13, 2016 148.79 149.86 147.42 147.72 2,398,002 -1.12(-0.75%)
May 12, 2016 149.21 149.39 147.11 148.84 3,249,032 -0.11(-0.07%)
May 11, 2016 149.71 151.09 148.74 148.95 3,092,908 -1.02(-0.68%)
May 10, 2016 148.24 150.04 148.24 149.97 3,992,636 +2.63(+1.78%)
May 09, 2016 147.70 148.20 147.01 147.34 4,302,433 +0.05(+0.03%)
May 06, 2016 144.86 147.97 144.47 147.29 4,895,811 +0.82(+0.56%)
May 05, 2016 145.95 147.30 145.45 146.47 6,501,198 +2.22(+1.54%)
May 04, 2016 143.36 145.00 143.31 144.25 2,576,786 +0.12(+0.08%)
May 03, 2016 144.65 144.90 142.90 144.13 3,584,261 -1.14(-0.78%)
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.