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 (%)
Nov 30, 2017 107.96 108.49 107.59 108.18 9,205,659 +0.30(+0.27%)
Nov 29, 2017 107.37 107.93 106.92 107.89 7,252,143 +0.76(+0.71%)
Nov 28, 2017 107.05 107.45 106.59 107.13 5,655,003 +0.34(+0.32%)
Nov 27, 2017 106.84 107.14 106.53 106.79 4,801,810 +0.10(+0.09%)
Nov 24, 2017 106.76 106.94 106.33 106.69 1,697,944 +0.05(+0.05%)
Nov 22, 2017 106.80 107.07 106.33 106.64 4,573,673 -0.13(-0.12%)
Nov 21, 2017 106.31 107.12 106.24 106.76 5,345,863 +1.01(+0.96%)
Nov 20, 2017 105.84 106.76 105.32 105.75 8,077,893 +1.08(+1.03%)
Nov 17, 2017 104.93 105.50 104.57 104.67 6,997,290 -0.10(-0.10%)
Nov 16, 2017 103.80 105.15 103.64 104.78 7,751,000 +1.42(+1.37%)
Nov 15, 2017 103.99 104.48 102.73 103.36 6,792,371 -1.26(-1.20%)
Nov 14, 2017 103.95 104.67 103.63 104.61 5,335,638 +0.34(+0.33%)
Nov 13, 2017 104.61 104.69 103.93 104.27 7,268,730 -0.53(-0.51%)
Nov 10, 2017 105.85 106.02 104.79 104.80 6,130,226 -0.80(-0.76%)
Nov 09, 2017 105.34 106.66 105.30 105.61 6,797,879 +0.12(+0.11%)
Nov 08, 2017 105.51 105.65 104.59 105.49 6,658,237 +0.15(+0.15%)
Nov 07, 2017 105.35 105.45 104.75 105.34 5,317,605 +0.36(+0.34%)
Nov 06, 2017 105.63 105.66 104.59 104.98 6,463,874 -0.52(-0.49%)
Nov 03, 2017 106.78 106.81 105.43 105.50 6,367,736 -1.23(-1.15%)
Nov 02, 2017 107.31 107.52 106.42 106.73 4,881,058 -0.47(-0.44%)
Nov 01, 2017 107.25 107.81 107.06 107.20 4,652,850 -0.02(-0.02%)
Oct 31, 2017 107.41 107.83 106.44 107.22 6,217,622 -0.21(-0.19%)
Oct 30, 2017 107.01 107.59 106.28 107.43 6,049,448 +0.47(+0.44%)
Oct 27, 2017 107.56 107.62 106.42 106.96 7,033,503 +0.05(+0.05%)
Oct 26, 2017 107.40 107.96 106.86 106.90 6,177,771 +0.07(+0.07%)
Oct 25, 2017 108.58 108.83 106.53 106.83 9,943,488 -1.66(-1.53%)
Oct 24, 2017 111.11 111.15 108.00 108.49 11,772,627 -2.55(-2.30%)
Oct 23, 2017 112.78 113.10 111.04 111.04 8,303,784 -1.75(-1.55%)
Oct 20, 2017 112.10 113.08 111.20 112.80 11,306,057 +0.81(+0.73%)
Oct 19, 2017 111.22 112.03 110.72 111.98 14,242,071 +0.95(+0.86%)
Oct 18, 2017 109.35 112.21 109.23 111.03 43,804,552 +9.04(+8.86%)
Oct 17, 2017 102.05 102.39 101.74 101.99 9,097,681 -0.20(-0.20%)
Oct 16, 2017 102.46 102.78 101.97 102.19 4,384,936 -0.19(-0.18%)
Oct 13, 2017 102.64 102.90 102.27 102.38 3,601,511 +0.05(+0.05%)
Oct 12, 2017 102.70 102.93 102.15 102.33 4,690,276 -0.41(-0.40%)
Oct 11, 2017 103.28 103.33 102.50 102.74 5,318,077 -0.61(-0.59%)
Oct 10, 2017 103.67 102.76 103.35 5,793,548 +0.77(+0.75%)
Oct 09, 2017 101.96 102.86 101.86 102.58 3,854,351 +0.63(+0.62%)
Oct 06, 2017 102.06 102.20 101.84 101.95 3,769,044 -0.17(-0.16%)
Oct 05, 2017 102.09 102.69 101.95 102.11 3,860,074 +0.17(+0.16%)
Oct 04, 2017 102.31 102.32 101.69 101.95 3,224,272 -0.21(-0.20%)
Oct 03, 2017 102.09 102.45 101.85 102.16 3,308,565 +0.08(+0.08%)
Oct 02, 2017 101.16 102.22 101.06 102.07 4,271,773 +1.10(+1.09%)
Sep 29, 2017 101.23 101.40 100.86 100.97 3,814,371 -0.40(-0.40%)
Sep 28, 2017 101.38 101.52 100.37 101.38 3,986,857 +0.00(+0.00%)
Sep 27, 2017 100.94 101.38 5,031,610 -0.63(-0.61%)
Sep 26, 2017 101.86 102.60 101.57 102.00 6,447,904 +0.48(+0.47%)
Sep 25, 2017 101.00 101.63 100.86 101.52 7,490,351 +0.52(+0.51%)
Sep 22, 2017 101.33 101.33 100.63 101.01 4,012,066 -0.09(-0.09%)
Sep 21, 2017 101.37 101.54 100.99 101.10 3,670,495 -0.43(-0.43%)
Sep 20, 2017 100.87 101.53 100.51 101.53 7,827,106 +1.04(+1.03%)
Sep 19, 2017 100.77 100.90 100.37 100.49 4,977,696 -0.11(-0.11%)
Sep 18, 2017 100.78 101.25 100.41 100.60 4,338,499 -0.19(-0.19%)
Sep 15, 2017 100.79 101.04 100.28 100.79 10,628,495 -0.50(-0.49%)
Sep 14, 2017 101.52 101.88 101.27 101.29 5,397,702 -0.31(-0.31%)
Sep 13, 2017 101.16 101.81 101.15 101.61 5,892,372 +0.16(+0.16%)
Sep 12, 2017 100.99 101.87 100.58 101.45 7,525,847 +0.63(+0.62%)
Sep 11, 2017 99.90 101.01 99.53 100.82 6,628,600 +1.68(+1.69%)
Sep 08, 2017 99.63 99.63 98.58 99.14 4,836,580 -0.31(-0.31%)
Sep 07, 2017 100.29 100.67 99.11 99.46 6,017,625 -0.64(-0.64%)
Sep 06, 2017 100.55 100.12 100.10 4,700,334 +0.54(+0.55%)
Sep 05, 2017 99.87 100.47 99.32 99.55 4,452,275 -0.72(-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.