Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 118.77 119.43 118.57 118.88 4,268,183 +0.19(+0.16%)
Mar 30, 2017 118.69 119.18 118.57 118.69 4,641,097 -0.05(-0.05%)
Mar 29, 2017 118.99 119.12 118.41 118.74 4,518,942 -0.39(-0.33%)
Mar 28, 2017 118.74 119.46 118.10 119.13 5,161,297 +0.51(+0.43%)
Mar 27, 2017 117.89 118.89 117.48 118.62 4,774,062 -0.04(-0.03%)
Mar 24, 2017 119.55 119.81 118.36 118.67 4,719,352 -0.68(-0.57%)
Mar 23, 2017 119.08 119.92 118.48 119.34 5,478,598 +0.03(+0.02%)
Mar 22, 2017 118.81 119.50 117.96 119.31 5,054,496 +0.61(+0.52%)
Mar 21, 2017 120.15 120.30 118.67 118.70 5,753,365 -1.24(-1.04%)
Mar 20, 2017 119.91 120.27 119.56 119.94 3,626,848 +0.03(+0.03%)
Mar 17, 2017 120.34 120.69 119.91 119.91 8,673,478 -1.08(-0.90%)
Mar 16, 2017 121.83 122.19 120.71 120.99 6,316,304 +0.98(+0.81%)
Mar 15, 2017 119.95 120.34 119.29 120.02 5,586,756 +0.06(+0.05%)
Mar 14, 2017 120.27 120.71 119.61 119.96 4,610,690 -0.50(-0.42%)
Mar 13, 2017 121.41 121.55 120.43 120.46 5,100,972 -0.94(-0.77%)
Mar 10, 2017 121.66 122.53 121.12 121.40 4,541,591 +0.44(+0.37%)
Mar 09, 2017 122.30 122.36 120.06 120.95 7,974,461 -1.55(-1.27%)
Mar 08, 2017 123.39 123.53 122.40 122.50 5,211,141 -0.64(-0.52%)
Mar 07, 2017 123.36 123.76 123.01 123.14 4,361,806 -0.06(-0.05%)
Mar 06, 2017 122.69 123.55 122.58 123.20 4,693,164 +0.29(+0.23%)
Mar 03, 2017 123.78 122.72 122.91 2,673,467 -0.33(-0.27%)
Mar 02, 2017 124.16 124.16 123.17 123.24 4,274,730 -0.97(-0.78%)
Mar 01, 2017 123.20 124.62 122.90 124.21 4,396,849 +1.45(+1.19%)
Feb 28, 2017 122.45 123.31 122.43 122.75 4,795,027 +0.29(+0.23%)
Feb 27, 2017 123.69 123.73 122.39 122.47 5,405,300 -1.33(-1.08%)
Feb 24, 2017 123.02 123.89 122.80 123.80 4,834,224 -0.20(-0.17%)
Feb 23, 2017 124.24 124.58 123.50 124.00 3,343,615 +0.34(+0.28%)
Feb 22, 2017 122.94 123.79 122.94 123.66 4,424,714 +0.61(+0.49%)
Feb 21, 2017 123.29 123.42 122.28 123.06 6,562,932 -0.28(-0.23%)
Feb 17, 2017 123.33 123.33 123.33 0 -0.52(-0.42%)
Feb 16, 2017 123.87 124.78 123.47 123.85 4,762,378 -0.17(-0.14%)
Feb 15, 2017 123.01 124.19 122.75 124.02 4,268,998 +1.06(+0.86%)
Feb 14, 2017 121.90 122.97 121.75 122.97 4,065,882 +0.53(+0.43%)
Feb 13, 2017 122.36 122.81 122.08 122.44 4,530,576 +0.46(+0.38%)
Feb 10, 2017 121.08 122.11 120.67 121.98 4,293,124 +1.00(+0.83%)
Feb 09, 2017 120.26 121.38 120.08 120.97 4,527,504 +0.71(+0.59%)
Feb 08, 2017 121.17 121.17 120.06 120.26 4,266,633 -0.65(-0.54%)
Feb 07, 2017 119.25 121.02 119.18 120.91 5,716,381 +1.76(+1.48%)
Feb 06, 2017 118.78 119.23 118.15 119.15 3,912,003 +0.03(+0.02%)
Feb 03, 2017 118.57 119.48 118.49 119.12 4,884,325 +0.84(+0.71%)
Feb 02, 2017 118.05 118.55 117.59 118.28 3,866,429 +0.20(+0.17%)
Feb 01, 2017 118.57 119.04 117.14 118.09 4,125,921 -0.16(-0.13%)
Jan 31, 2017 118.60 118.96 117.63 118.24 6,101,182 -0.87(-0.73%)
Jan 30, 2017 119.91 119.97 118.28 119.11 6,041,859 -1.02(-0.85%)
Jan 27, 2017 120.92 121.41 120.13 120.13 5,139,697 -0.92(-0.76%)
Jan 26, 2017 120.64 121.20 120.27 121.05 4,519,969 +0.25(+0.21%)
Jan 25, 2017 119.42 121.45 119.33 120.80 8,741,174 +1.62(+1.36%)
Jan 24, 2017 116.10 119.25 115.97 119.18 10,258,619 +3.30(+2.85%)
Jan 23, 2017 115.23 116.03 115.19 115.88 8,084,209 +0.33(+0.28%)
Jan 20, 2017 113.70 115.61 112.47 115.55 18,729,776 +2.53(+2.24%)
Jan 19, 2017 113.12 113.45 112.33 113.02 10,183,243 +0.01(+0.01%)
Jan 18, 2017 113.45 114.22 112.94 113.01 5,912,081 -0.74(-0.65%)
Jan 17, 2017 112.94 113.95 112.55 113.75 4,893,102 +0.37(+0.33%)
Jan 13, 2017 113.38 113.38 113.38 0 -0.41(-0.36%)
Jan 12, 2017 113.67 113.83 112.17 113.79 4,321,495 +0.14(+0.12%)
Jan 11, 2017 112.50 113.66 112.21 113.66 5,312,608 +1.51(+1.35%)
Jan 10, 2017 113.81 113.89 112.02 112.14 6,078,225 -1.44(-1.27%)
Jan 09, 2017 114.82 115.05 113.57 113.59 4,707,396 -1.27(-1.11%)
Jan 06, 2017 114.29 115.13 113.50 114.86 4,347,447 +0.56(+0.49%)
Jan 05, 2017 114.67 114.77 113.32 114.30 3,958,750 -0.38(-0.33%)
Jan 04, 2017 113.67 115.09 113.39 114.68 4,990,362 +1.40(+1.24%)
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.