Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 109.12 109.66 108.75 109.35 9,107,580 +0.30(+0.27%)
Nov 29, 2017 108.53 109.09 108.07 109.05 7,174,877 +0.77(+0.71%)
Nov 28, 2017 108.20 108.61 107.74 108.28 5,594,753 +0.35(+0.32%)
Nov 27, 2017 107.99 108.30 107.68 107.94 4,750,651 +0.10(+0.09%)
Nov 24, 2017 107.91 108.09 107.47 107.84 1,679,853 +0.05(+0.05%)
Nov 22, 2017 107.95 108.23 107.47 107.79 4,524,944 -0.13(-0.12%)
Nov 21, 2017 107.45 108.27 107.38 107.91 5,288,907 +1.02(+0.96%)
Nov 20, 2017 106.98 107.91 106.46 106.89 7,991,829 +1.09(+1.03%)
Nov 17, 2017 106.06 106.64 105.70 105.80 6,922,739 -0.11(-0.10%)
Nov 16, 2017 104.92 106.28 104.75 105.90 7,668,420 +1.43(+1.37%)
Nov 15, 2017 105.11 105.61 103.84 104.47 6,720,004 -1.27(-1.20%)
Nov 14, 2017 105.07 105.80 104.75 105.74 5,278,791 +0.35(+0.33%)
Nov 13, 2017 105.73 105.82 105.05 105.39 7,191,288 -0.54(-0.51%)
Nov 10, 2017 106.99 107.16 105.92 105.93 6,064,914 -0.81(-0.76%)
Nov 09, 2017 106.48 107.81 106.43 106.74 6,725,453 +0.16(+0.15%)
Nov 08, 2017 106.60 106.74 105.67 106.58 6,590,192 +0.15(+0.15%)
Nov 07, 2017 106.44 106.54 105.83 106.42 5,263,260 +0.36(+0.34%)
Nov 06, 2017 106.72 106.75 105.67 106.07 6,397,815 -0.52(-0.49%)
Nov 03, 2017 107.88 107.92 106.52 106.59 6,302,660 -1.25(-1.15%)
Nov 02, 2017 108.41 108.63 107.52 107.83 4,831,175 -0.48(-0.44%)
Nov 01, 2017 108.36 108.92 108.17 108.31 4,605,299 -0.02(-0.02%)
Oct 31, 2017 108.52 108.94 107.53 108.33 6,154,079 -0.21(-0.19%)
Oct 30, 2017 108.12 108.70 107.38 108.54 5,987,624 +0.48(+0.44%)
Oct 27, 2017 108.67 108.73 107.52 108.06 6,961,622 +0.06(+0.05%)
Oct 26, 2017 108.51 109.08 107.96 108.01 6,114,636 +0.07(+0.07%)
Oct 25, 2017 109.70 109.95 107.63 107.94 9,841,869 -1.67(-1.53%)
Oct 24, 2017 112.26 112.30 109.11 109.61 11,652,314 -2.58(-2.30%)
Oct 23, 2017 113.95 114.27 112.18 112.19 8,218,922 -1.77(-1.55%)
Oct 20, 2017 113.26 114.25 112.34 113.96 11,190,512 +0.82(+0.73%)
Oct 19, 2017 112.37 113.18 111.86 113.14 14,096,521 +0.96(+0.86%)
Oct 18, 2017 110.48 113.36 110.36 112.18 43,356,880 +9.13(+8.86%)
Oct 17, 2017 103.11 103.45 102.79 103.04 9,004,705 -0.20(-0.20%)
Oct 16, 2017 103.52 103.84 103.02 103.25 4,340,123 -0.19(-0.18%)
Oct 13, 2017 103.70 103.96 103.32 103.44 3,564,704 +0.05(+0.05%)
Oct 12, 2017 103.76 103.99 103.20 103.39 4,642,343 -0.42(-0.40%)
Oct 11, 2017 104.35 104.40 103.56 103.80 5,263,728 -0.62(-0.59%)
Oct 10, 2017 104.74 103.82 104.42 5,734,340 +0.78(+0.75%)
Oct 09, 2017 103.01 103.92 102.91 103.64 3,814,960 +0.64(+0.62%)
Oct 06, 2017 103.11 103.26 102.89 103.00 3,730,525 -0.17(-0.16%)
Oct 05, 2017 103.14 103.75 103.00 103.17 3,820,625 +0.17(+0.16%)
Oct 04, 2017 103.37 103.38 102.74 103.00 3,191,321 -0.21(-0.20%)
Oct 03, 2017 103.15 103.51 102.90 103.21 3,274,752 +0.08(+0.08%)
Oct 02, 2017 102.20 103.27 102.11 103.13 4,228,117 +1.11(+1.09%)
Sep 29, 2017 102.28 102.44 101.90 102.02 3,775,389 -0.41(-0.40%)
Sep 28, 2017 102.42 102.56 101.40 102.42 3,946,113 +0.00(+0.00%)
Sep 27, 2017 101.98 102.42 4,980,188 -0.63(-0.61%)
Sep 26, 2017 102.92 103.66 102.62 103.06 6,382,008 +0.48(+0.47%)
Sep 25, 2017 102.04 102.68 101.90 102.57 7,413,802 +0.52(+0.51%)
Sep 22, 2017 102.37 102.37 101.67 102.05 3,971,064 -0.09(-0.09%)
Sep 21, 2017 102.42 102.59 102.03 102.14 3,632,984 -0.44(-0.43%)
Sep 20, 2017 101.91 102.58 101.55 102.58 7,747,115 +1.05(+1.03%)
Sep 19, 2017 101.81 101.94 101.41 101.53 4,926,825 -0.11(-0.11%)
Sep 18, 2017 101.83 102.30 101.45 101.64 4,294,161 -0.19(-0.19%)
Sep 15, 2017 101.83 102.08 101.31 101.83 10,519,875 -0.51(-0.49%)
Sep 14, 2017 102.56 102.93 102.32 102.34 5,342,539 -0.32(-0.31%)
Sep 13, 2017 102.20 102.87 102.20 102.66 5,832,153 +0.16(+0.16%)
Sep 12, 2017 102.04 102.92 101.61 102.49 7,448,935 +0.63(+0.62%)
Sep 11, 2017 100.93 102.05 100.56 101.86 6,560,857 +1.70(+1.69%)
Sep 08, 2017 100.66 100.66 99.60 100.17 4,787,152 -0.32(-0.32%)
Sep 07, 2017 101.33 101.71 100.14 100.48 5,956,126 -0.65(-0.64%)
Sep 06, 2017 101.59 101.15 101.13 4,652,297 +0.55(+0.55%)
Sep 05, 2017 100.91 101.51 100.34 100.58 4,406,774 -0.73(-0.72%)
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.