Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 104.75 105.28 104.49 105.17 5,142,637 +0.62(+0.59%)
May 30, 2017 104.70 105.19 104.45 104.55 5,320,611 -0.52(-0.50%)
May 26, 2017 105.32 105.42 104.77 105.07 3,546,327 -0.49(-0.46%)
May 25, 2017 105.59 105.92 105.38 105.56 3,748,507 +0.48(+0.45%)
May 24, 2017 104.88 105.25 104.20 105.08 5,416,931 +0.33(+0.32%)
May 23, 2017 105.12 105.89 104.68 104.75 3,721,932 -0.42(-0.40%)
May 22, 2017 104.80 105.31 104.46 105.17 4,792,918 +0.45(+0.43%)
May 19, 2017 104.05 105.05 103.97 104.72 8,190,221 +0.83(+0.80%)
May 18, 2017 103.95 104.27 103.43 103.89 4,752,183 -0.10(-0.10%)
May 17, 2017 105.89 106.21 103.97 103.99 7,533,902 -1.89(-1.79%)
May 16, 2017 104.50 106.10 104.50 105.89 8,002,167 +1.49(+1.43%)
May 15, 2017 103.78 104.61 103.66 104.39 6,161,131 +0.79(+0.76%)
May 12, 2017 103.56 104.22 103.35 103.61 5,392,698 -0.19(-0.19%)
May 11, 2017 104.08 104.15 103.21 103.80 8,168,013 -0.41(-0.40%)
May 10, 2017 104.49 104.99 104.13 104.22 7,256,360 -0.59(-0.57%)
May 09, 2017 105.14 105.49 104.42 104.81 9,945,483 -0.63(-0.60%)
May 08, 2017 105.28 105.75 104.87 105.44 10,872,325 -0.40(-0.38%)
May 05, 2017 104.80 106.34 104.45 105.84 18,342,194 -2.73(-2.52%)
May 04, 2017 108.47 108.64 108.11 108.58 6,270,564 +0.29(+0.27%)
May 03, 2017 108.36 108.85 108.21 108.29 5,849,674 -0.32(-0.30%)
May 02, 2017 108.84 108.88 108.30 108.61 4,699,670 +0.18(+0.16%)
May 01, 2017 109.26 109.51 108.34 108.43 7,229,543 -0.99(-0.90%)
Apr 28, 2017 109.57 109.62 109.02 109.42 6,085,307 -0.02(-0.02%)
Apr 27, 2017 109.42 109.55 108.97 109.44 6,039,546 +0.18(+0.16%)
Apr 26, 2017 109.59 109.97 109.15 109.27 6,339,967 -0.23(-0.21%)
Apr 25, 2017 110.44 110.62 109.48 109.49 7,116,992 -0.25(-0.22%)
Apr 24, 2017 110.11 110.30 109.51 109.74 7,794,027 +0.25(+0.23%)
Apr 21, 2017 110.62 110.67 109.48 109.48 8,214,663 -1.31(-1.18%)
Apr 20, 2017 110.12 110.86 109.57 110.79 9,502,366 +0.42(+0.38%)
Apr 19, 2017 110.43 111.03 108.95 110.38 28,248,104 -5.71(-4.92%)
Apr 18, 2017 116.59 117.20 115.94 116.08 9,252,753 -0.72(-0.61%)
Apr 17, 2017 115.88 116.94 115.79 116.80 5,448,757 +1.07(+0.93%)
Apr 13, 2017 116.00 116.98 115.73 115.73 4,695,602 -0.77(-0.66%)
Apr 12, 2017 116.76 116.87 116.06 116.50 4,800,295 +0.05(+0.05%)
Apr 11, 2017 116.50 116.89 115.36 116.45 7,165,980 -0.42(-0.36%)
Apr 10, 2017 117.78 117.80 116.73 116.87 5,551,783 -0.64(-0.55%)
Apr 07, 2017 117.47 118.05 116.92 117.51 5,256,414 -0.21(-0.18%)
Apr 06, 2017 118.42 118.42 117.59 117.72 5,032,415 -0.29(-0.25%)
Apr 05, 2017 119.26 120.37 117.97 118.02 9,139,201 -1.12(-0.94%)
Apr 04, 2017 118.45 119.44 118.28 119.14 4,554,128 +0.01(+0.01%)
Apr 03, 2017 118.66 119.38 118.36 119.12 6,279,184 +0.25(+0.21%)
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%)
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.