Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 107.27 108.15 107.12 108.09 3,480,552 +0.45(+0.42%)
Aug 31, 2016 108.17 108.17 107.23 107.65 3,429,579 -0.35(-0.33%)
Aug 30, 2016 108.24 108.51 107.60 108.00 2,676,395 -0.22(-0.20%)
Aug 29, 2016 107.61 108.55 107.39 108.22 3,654,223 +0.95(+0.88%)
Aug 26, 2016 107.65 108.70 106.95 107.27 3,688,253 -0.21(-0.20%)
Aug 25, 2016 107.73 108.09 107.33 107.48 3,800,593 -0.28(-0.26%)
Aug 24, 2016 108.33 108.53 107.27 107.76 5,381,055 -0.82(-0.76%)
Aug 23, 2016 108.63 109.31 108.56 108.58 4,188,935 +0.18(+0.16%)
Aug 22, 2016 108.41 108.79 107.82 108.41 3,009,933 -0.03(-0.02%)
Aug 19, 2016 108.97 109.02 108.08 108.43 4,155,057 -0.89(-0.82%)
Aug 18, 2016 109.01 109.76 108.70 109.33 5,390,172 +0.62(+0.57%)
Aug 17, 2016 109.06 109.19 108.30 108.70 4,761,280 -0.18(-0.16%)
Aug 16, 2016 109.16 109.71 108.87 108.88 3,262,177 -0.80(-0.73%)
Aug 15, 2016 110.03 110.42 109.61 109.68 4,383,875 -0.05(-0.04%)
Aug 12, 2016 110.57 110.75 109.44 109.73 3,753,445 -1.07(-0.97%)
Aug 11, 2016 109.93 111.76 109.88 110.80 12,941,948 +0.98(+0.90%)
Aug 10, 2016 109.89 110.21 109.73 109.81 3,640,603 +0.21(+0.19%)
Aug 09, 2016 109.91 110.28 109.52 109.60 4,040,444 -0.18(-0.17%)
Aug 08, 2016 110.25 110.62 109.48 109.79 4,485,559 -0.04(-0.04%)
Aug 05, 2016 108.82 109.83 108.53 109.83 5,675,448 +1.31(+1.21%)
Aug 04, 2016 108.06 108.62 107.56 108.52 3,705,458 +0.59(+0.55%)
Aug 03, 2016 107.56 108.06 107.34 107.93 4,259,992 +0.06(+0.06%)
Aug 02, 2016 108.33 108.45 107.72 107.87 4,586,364 -0.58(-0.54%)
Aug 01, 2016 107.91 108.58 107.37 108.45 4,203,441 +0.56(+0.52%)
Jul 29, 2016 108.39 108.60 107.50 107.89 5,281,207 -0.50(-0.46%)
Jul 28, 2016 108.40 108.69 107.95 108.40 3,484,091 -0.31(-0.28%)
Jul 27, 2016 108.90 109.20 108.27 108.71 3,219,566 -0.19(-0.18%)
Jul 26, 2016 109.26 109.89 108.40 108.90 4,306,876 -0.36(-0.33%)
Jul 25, 2016 108.82 109.41 108.65 109.26 4,175,155 +0.39(+0.36%)
Jul 22, 2016 108.00 108.93 107.80 108.87 3,751,621 +1.09(+1.01%)
Jul 21, 2016 107.98 108.72 107.40 107.78 6,027,520 -0.61(-0.56%)
Jul 20, 2016 107.46 108.62 107.21 108.39 6,514,797 +1.20(+1.11%)
Jul 19, 2016 108.67 108.91 106.06 107.19 10,599,520 -0.19(-0.18%)
Jul 18, 2016 107.01 107.98 106.62 107.38 10,004,613 +0.05(+0.05%)
Jul 15, 2016 107.41 107.46 106.47 107.33 6,664,596 -0.34(-0.31%)
Jul 14, 2016 106.68 108.42 106.52 107.67 6,903,998 +1.52(+1.43%)
Jul 13, 2016 105.97 106.36 105.50 106.15 4,088,306 +0.66(+0.62%)
Jul 12, 2016 104.79 105.54 104.47 105.49 5,722,198 +1.15(+1.10%)
Jul 11, 2016 103.85 104.82 103.78 104.34 4,218,527 +0.59(+0.56%)
Jul 08, 2016 103.45 103.85 102.51 103.75 4,526,509 +1.25(+1.22%)
Jul 07, 2016 102.61 103.24 102.03 102.51 3,183,452 +0.15(+0.15%)
Jul 06, 2016 102.00 102.38 100.71 102.35 3,825,037 +0.46(+0.46%)
Jul 05, 2016 101.56 102.10 101.27 101.89 3,669,360 -0.45(-0.44%)
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.