International Business Machines (NY: IBM )

124.35 USD +0.15 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 124.20 125.31 123.91 124.35 2,091,186 +0.15(+0.12%)
Nov 25, 2020 122.93 124.33 122.11 124.20 4,135,800 -0.22(-0.18%)
Nov 24, 2020 120.86 124.73 120.81 124.42 7,752,555 +4.33(+3.61%)
Nov 23, 2020 117.43 120.51 117.27 120.09 5,650,393 +3.15(+2.69%)
Nov 20, 2020 117.60 118.04 116.69 116.94 5,024,500 -0.24(-0.20%)
Nov 19, 2020 116.54 117.45 115.89 117.18 3,437,703 +0.41(+0.35%)
Nov 18, 2020 117.72 118.88 116.75 116.77 4,604,984 -0.93(-0.79%)
Nov 17, 2020 117.60 118.54 117.07 117.70 4,128,884 -0.66(-0.56%)
Nov 16, 2020 118.30 118.55 117.12 118.36 5,292,325 +1.51(+1.29%)
Nov 13, 2020 115.19 117.37 115.01 116.85 4,683,500 +2.35(+2.05%)
Nov 12, 2020 115.63 116.37 113.48 114.50 6,498,434 -2.70(-2.30%)
Nov 11, 2020 118.12 118.35 116.22 117.20 4,284,737 -0.71(-0.60%)
Nov 10, 2020 116.69 118.17 116.25 117.91 5,618,622 +2.38(+2.06%)
Nov 09, 2020 117.97 119.74 115.27 115.53 8,986,944 +1.49(+1.31%)
Nov 06, 2020 115.08 115.10 113.39 114.04 5,249,100 -0.86(-0.75%)
Nov 05, 2020 113.30 115.29 113.01 114.90 4,899,590 +3.00(+2.68%)
Nov 04, 2020 112.33 113.91 111.16 111.90 5,795,002 -2.26(-1.98%)
Nov 03, 2020 114.00 115.65 113.63 114.16 4,196,077 +1.25(+1.11%)
Nov 02, 2020 112.65 113.83 112.25 112.91 5,310,380 +1.25(+1.12%)
Oct 30, 2020 107.90 111.80 107.75 111.66 7,923,800 +2.75(+2.53%)
Oct 29, 2020 107.25 109.64 106.55 108.91 6,748,142 +2.26(+2.12%)
Oct 28, 2020 108.66 109.73 105.92 106.65 9,425,386 -3.91(-3.54%)
Oct 27, 2020 112.15 112.22 110.03 110.56 5,933,706 -1.66(-1.48%)
Oct 26, 2020 114.45 114.90 111.84 112.22 7,202,077 -3.78(-3.26%)
Oct 23, 2020 116.50 116.62 115.53 116.00 3,893,300 +0.24(+0.21%)
Oct 22, 2020 115.00 116.06 112.98 115.76 7,857,513 +0.70(+0.61%)
Oct 21, 2020 116.66 117.69 114.79 115.06 9,741,147 -2.31(-1.97%)
Oct 20, 2020 119.80 120.15 116.84 117.37 21,491,906 -8.15(-6.49%)
Oct 19, 2020 126.80 127.35 125.08 125.52 7,433,871 -0.41(-0.33%)
Oct 16, 2020 125.17 126.43 124.65 125.93 4,714,300 +1.04(+0.83%)
Oct 15, 2020 124.08 125.21 123.85 124.89 3,387,173 -1.05(-0.83%)
Oct 14, 2020 125.13 126.94 125.13 125.94 3,728,909 +0.84(+0.67%)
Oct 13, 2020 126.57 127.15 124.46 125.10 5,405,454 -2.11(-1.66%)
Oct 12, 2020 128.07 128.25 126.44 127.21 4,632,151 -0.58(-0.45%)
Oct 09, 2020 132.00 132.00 127.60 127.79 8,353,700 -3.70(-2.81%)
Oct 08, 2020 130.86 135.50 129.77 131.49 25,282,937 +7.42(+5.98%)
Oct 07, 2020 122.67 124.39 122.32 124.07 2,815,556 +2.10(+1.72%)
Oct 06, 2020 122.58 124.83 121.59 121.97 3,871,607 -0.04(-0.03%)
Oct 05, 2020 121.84 122.75 121.05 122.01 3,050,899 +1.44(+1.19%)
Oct 02, 2020 119.04 121.75 118.82 120.57 2,925,200 -0.52(-0.43%)
Oct 01, 2020 122.36 123.30 120.36 121.09 3,209,849 -0.58(-0.48%)
Sep 30, 2020 121.38 122.91 120.80 121.67 3,261,138 +0.73(+0.60%)
Sep 29, 2020 121.41 122.19 120.21 120.94 2,106,616 -0.79(-0.65%)
Sep 28, 2020 120.57 122.33 120.41 121.73 3,509,531 +2.78(+2.34%)
Sep 25, 2020 117.60 119.41 116.94 118.95 2,953,600 +0.86(+0.73%)
Sep 24, 2020 118.10 119.51 116.48 118.09 3,546,054 -0.74(-0.62%)
Sep 23, 2020 120.80 121.59 118.43 118.83 3,938,614 -1.68(-1.39%)
Sep 22, 2020 120.33 121.45 119.53 120.51 2,957,557 +0.26(+0.22%)
Sep 21, 2020 120.48 120.70 118.58 120.25 5,310,877 -2.51(-2.04%)
Sep 18, 2020 124.26 124.92 122.65 122.76 5,391,500 -2.16(-1.73%)
Sep 17, 2020 122.62 125.55 121.97 124.92 3,171,036 +0.70(+0.56%)
Sep 16, 2020 122.71 125.82 122.71 124.22 3,788,692 +1.78(+1.45%)
Sep 15, 2020 122.82 123.40 122.24 122.44 2,914,286 +0.35(+0.29%)
Sep 14, 2020 122.36 123.38 121.76 122.09 3,641,646 +0.63(+0.52%)
Sep 11, 2020 121.39 122.70 120.73 121.46 3,548,000 +0.90(+0.75%)
Sep 10, 2020 122.53 123.58 120.24 120.56 3,978,522 -1.70(-1.39%)
Sep 09, 2020 122.13 123.70 121.29 122.26 3,770,376 +1.05(+0.87%)
Sep 08, 2020 122.16 122.87 120.71 121.21 5,210,244 -1.09(-0.89%)
Sep 04, 2020 124.35 125.35 121.24 122.30 6,018,200 -2.15(-1.73%)
Sep 03, 2020 128.35 129.95 123.65 124.45 5,714,930 -3.73(-2.91%)
Sep 02, 2020 123.72 128.70 123.57 128.18 6,591,407 +4.78(+3.87%)
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.