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 (%)
Feb 26, 2021 99.66 99.66 96.91 96.95 11,102,733 -2.89(-2.89%)
Feb 25, 2021 100.57 101.37 99.72 99.84 6,975,078 -0.60(-0.60%)
Feb 24, 2021 98.48 100.67 98.25 100.44 7,137,068 +2.04(+2.07%)
Feb 23, 2021 98.57 98.92 97.66 98.40 5,557,917 -0.12(-0.12%)
Feb 22, 2021 96.60 98.74 96.55 98.52 7,209,629 +1.52(+1.57%)
Feb 19, 2021 98.43 98.44 96.50 97.00 8,070,087 -1.42(-1.44%)
Feb 18, 2021 98.23 98.59 97.58 98.42 6,621,865 +0.62(+0.63%)
Feb 17, 2021 97.23 98.28 97.02 97.80 4,874,773 -0.08(-0.08%)
Feb 16, 2021 97.95 98.31 97.30 97.88 8,142,888 -0.60(-0.60%)
Feb 12, 2021 98.64 98.93 97.90 98.48 4,748,676 -0.09(-0.09%)
Feb 11, 2021 99.45 99.63 98.34 98.57 6,600,335 -1.08(-1.09%)
Feb 10, 2021 100.29 100.60 98.81 99.65 5,968,304 +0.11(+0.11%)
Feb 09, 2021 99.37 99.94 98.68 99.54 5,780,221 +0.04(+0.04%)
Feb 08, 2021 98.70 99.79 98.52 99.50 7,312,525 +1.46(+1.49%)
Feb 05, 2021 97.40 98.05 97.01 98.03 5,672,249 +0.62(+0.64%)
Feb 04, 2021 96.52 97.48 95.68 97.41 5,663,668 +1.53(+1.60%)
Feb 03, 2021 95.82 96.43 95.08 95.88 8,336,544 -0.26(-0.27%)
Feb 02, 2021 96.08 97.40 96.01 96.14 7,870,896 -0.89(-0.91%)
Feb 01, 2021 96.51 97.35 95.57 97.02 7,703,573 +1.15(+1.20%)
Jan 29, 2021 96.79 97.64 95.70 95.87 14,691,420 -0.78(-0.81%)
Jan 28, 2021 98.84 99.17 96.65 96.65 10,033,417 -1.92(-1.95%)
Jan 27, 2021 98.26 100.45 97.89 98.58 15,084,725 -0.02(-0.02%)
Jan 26, 2021 95.93 98.67 95.32 98.59 13,270,073 +3.15(+3.30%)
Jan 25, 2021 95.59 96.22 94.54 95.45 16,997,870 -0.02(-0.03%)
Jan 22, 2021 97.15 97.15 94.47 95.47 47,288,624 -10.50(-9.91%)
Jan 21, 2021 104.74 106.44 104.68 105.97 15,547,015 +1.26(+1.21%)
Jan 20, 2021 104.40 105.49 103.48 104.70 6,947,282 +0.85(+0.82%)
Jan 19, 2021 104.06 104.31 103.10 103.85 6,703,864 +0.51(+0.49%)
Jan 15, 2021 103.25 104.03 102.76 103.34 6,094,404 -0.47(-0.45%)
Jan 14, 2021 103.05 104.77 102.67 103.81 9,320,542 +1.65(+1.62%)
Jan 13, 2021 103.95 104.44 101.79 102.16 9,534,724 -1.84(-1.77%)
Jan 12, 2021 103.91 104.52 102.98 104.00 4,655,989 +0.51(+0.49%)
Jan 11, 2021 102.99 104.38 102.76 103.50 6,959,547 +0.04(+0.04%)
Jan 08, 2021 103.49 104.09 102.21 103.46 5,809,779 -0.37(-0.36%)
Jan 07, 2021 104.67 105.01 103.24 103.83 5,597,707 -0.24(-0.23%)
Jan 06, 2021 102.14 106.15 102.00 104.07 9,880,773 +2.54(+2.50%)
Jan 05, 2021 100.62 101.97 100.30 101.53 7,590,455 +1.77(+1.77%)
Jan 04, 2021 101.30 101.35 99.04 99.76 6,431,656 -1.56(-1.54%)
Dec 31, 2020 101.32 101.32 101.32 4,199,597 +1.24(+1.24%)
Dec 30, 2020 99.65 100.49 99.51 100.08 4,199,597 +0.44(+0.44%)
Dec 29, 2020 100.90 101.00 99.20 99.65 4,329,989 -0.82(-0.82%)
Dec 28, 2020 100.69 101.90 100.18 100.47 4,485,851 +0.11(+0.10%)
Dec 24, 2020 100.61 100.69 99.98 100.36 2,187,922 +0.64(+0.64%)
Dec 23, 2020 99.71 100.78 99.60 99.73 3,345,691 +0.23(+0.23%)
Dec 22, 2020 99.25 99.99 98.53 99.50 5,387,104 +0.18(+0.18%)
Dec 21, 2020 99.79 99.95 97.97 99.32 7,594,719 -1.98(-1.95%)
Dec 18, 2020 101.09 101.74 100.59 101.30 9,383,307 +0.24(+0.24%)
Dec 17, 2020 101.48 101.49 100.54 101.06 4,705,557 +0.00(+0.00%)
Dec 16, 2020 101.36 101.88 100.85 101.06 5,626,705 -0.30(-0.30%)
Dec 15, 2020 100.12 101.36 99.36 101.36 5,411,845 +1.93(+1.94%)
Dec 14, 2020 100.87 101.61 99.38 99.43 6,272,927 -0.60(-0.60%)
Dec 11, 2020 99.87 101.03 99.50 100.03 5,567,518 -0.56(-0.55%)
Dec 10, 2020 101.70 102.17 100.57 100.58 5,960,374 -1.47(-1.44%)
Dec 09, 2020 101.26 102.78 101.18 102.06 8,091,290 +0.87(+0.86%)
Dec 08, 2020 100.87 101.69 100.33 101.19 6,701,505 +0.81(+0.81%)
Dec 07, 2020 101.81 102.20 100.27 100.37 10,327,901 -2.01(-1.97%)
Dec 04, 2020 99.79 102.53 99.52 102.39 6,861,189 +2.89(+2.90%)
Dec 03, 2020 99.94 100.50 99.24 99.50 5,649,757 -0.81(-0.81%)
Dec 02, 2020 98.88 100.33 98.53 100.31 4,582,830 +1.18(+1.19%)
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.