International Business Machines (NY: IBM )

131.65 USD +1.57 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 138.61 139.90 138.52 139.42 4,538,371 +0.96(+0.69%)
Nov 27, 2015 138.00 138.81 137.21 138.46 1,415,840 +0.46(+0.33%)
Nov 25, 2015 138.37 138.00 138.00 138.00 3,238,200 -0.60(-0.43%)
Nov 24, 2015 137.65 139.34 137.31 138.60 3,407,553 +0.14(+0.10%)
Nov 23, 2015 138.53 138.87 137.12 138.46 5,137,820 -0.04(-0.03%)
Nov 20, 2015 137.37 138.91 137.25 138.50 5,176,375 +1.76(+1.29%)
Nov 19, 2015 136.21 137.74 136.01 136.74 4,753,503 +0.92(+0.68%)
Nov 18, 2015 134.79 135.91 134.26 135.82 4,137,471 +2.00(+1.49%)
Nov 17, 2015 134.22 134.82 133.31 133.82 2,814,487 +0.11(+0.08%)
Nov 16, 2015 131.79 134.09 131.79 133.71 4,165,133 +1.96(+1.49%)
Nov 13, 2015 132.95 133.00 131.65 131.75 4,613,817 -1.29(-0.97%)
Nov 12, 2015 134.70 134.70 133.01 133.04 4,700,367 -1.98(-1.47%)
Nov 11, 2015 136.09 136.20 134.50 135.02 3,164,206 -0.45(-0.33%)
Nov 10, 2015 135.36 135.74 134.12 135.47 4,520,387 +0.16(+0.12%)
Nov 09, 2015 137.92 138.08 134.88 135.31 8,068,923 -2.94(-2.13%)
Nov 06, 2015 138.60 139.55 137.87 138.25 4,744,948 -1.64(-1.17%)
Nov 05, 2015 141.61 142.38 139.66 139.89 5,093,421 -1.74(-1.23%)
Nov 04, 2015 142.55 142.65 141.30 141.63 3,516,890 -0.25(-0.18%)
Nov 03, 2015 140.02 142.80 139.90 141.88 4,349,317 +1.51(+1.08%)
Nov 02, 2015 140.50 140.52 139.57 140.37 3,822,205 +0.29(+0.21%)
Oct 30, 2015 140.44 141.33 139.90 140.08 3,983,990 -0.47(-0.33%)
Oct 29, 2015 140.36 140.82 139.02 140.55 3,710,345 -0.28(-0.20%)
Oct 28, 2015 137.92 141.23 137.50 140.83 8,510,027 +2.97(+2.15%)
Oct 27, 2015 143.51 143.83 137.33 137.86 15,006,402 -5.80(-4.04%)
Oct 26, 2015 144.75 145.00 143.21 143.66 3,489,428 -1.02(-0.70%)
Oct 23, 2015 144.61 145.49 143.70 144.68 5,370,439 +0.59(+0.41%)
Oct 22, 2015 141.74 145.07 141.62 144.09 5,583,085 +3.17(+2.25%)
Oct 21, 2015 140.25 142.66 139.39 140.92 7,134,756 +0.28(+0.20%)
Oct 20, 2015 142.49 142.88 140.30 140.64 16,001,255 -8.58(-5.75%)
Oct 19, 2015 149.85 149.97 148.38 149.22 7,933,704 -1.17(-0.78%)
Oct 16, 2015 150.45 151.20 149.26 150.39 3,483,739 +0.30(+0.20%)
Oct 15, 2015 150.91 151.24 148.58 150.09 3,476,219 +0.08(+0.05%)
Oct 14, 2015 149.60 150.65 149.02 150.01 3,352,607 +0.39(+0.26%)
Oct 13, 2015 150.78 150.78 149.18 149.62 3,915,707 -1.52(-1.01%)
Oct 12, 2015 152.40 152.58 150.85 151.14 3,227,636 -1.25(-0.82%)
Oct 09, 2015 152.46 153.15 151.27 152.39 3,531,107 +0.11(+0.07%)
Oct 08, 2015 149.69 153.02 149.29 152.28 4,794,300 +2.19(+1.46%)
Oct 07, 2015 150.04 150.73 148.86 150.09 2,989,943 +1.31(+0.88%)
Oct 06, 2015 149.06 150.15 148.49 148.78 3,018,074 -0.26(-0.17%)
Oct 05, 2015 145.82 149.89 145.82 149.04 5,131,669 +4.46(+3.08%)
Oct 02, 2015 141.05 144.59 140.56 144.58 3,054,428 +0.99(+0.69%)
Oct 01, 2015 145.31 145.67 141.59 143.59 3,880,747 -1.38(-0.95%)
Sep 30, 2015 143.69 145.71 143.66 144.97 3,946,153 +2.50(+1.75%)
Sep 29, 2015 141.99 142.66 141.15 142.47 4,763,509 -0.05(-0.04%)
Sep 28, 2015 144.42 145.38 142.47 142.52 4,317,014 -2.90(-1.99%)
Sep 25, 2015 145.55 146.27 144.53 145.42 3,474,429 +1.01(+0.70%)
Sep 24, 2015 142.60 145.07 141.95 144.41 3,280,138 +0.75(+0.52%)
Sep 23, 2015 144.21 144.57 142.75 143.66 2,674,225 -0.77(-0.53%)
Sep 22, 2015 144.62 145.06 143.77 144.43 3,564,015 -2.05(-1.40%)
Sep 21, 2015 145.39 146.98 144.92 146.48 3,824,861 +1.97(+1.36%)
Sep 18, 2015 146.05 146.38 143.98 144.51 7,975,845 -3.63(-2.45%)
Sep 17, 2015 148.10 149.68 147.30 148.14 4,002,944 -0.27(-0.18%)
Sep 16, 2015 147.84 148.89 147.54 148.41 2,799,233 +0.88(+0.60%)
Sep 15, 2015 146.60 147.93 145.76 147.53 2,717,035 +1.88(+1.29%)
Sep 14, 2015 147.37 147.37 145.41 145.65 3,226,737 -1.72(-1.17%)
Sep 11, 2015 145.91 147.50 145.67 147.37 3,115,053 +1.17(+0.80%)
Sep 10, 2015 145.85 147.16 144.51 146.20 3,461,658 +1.15(+0.79%)
Sep 09, 2015 148.74 149.04 144.85 145.05 3,407,758 -2.18(-1.48%)
Sep 08, 2015 145.86 147.34 145.66 147.23 3,933,010 +3.53(+2.46%)
Sep 04, 2015 144.57 143.70 143.70 143.70 4,201,100 -3.08(-2.10%)
Sep 03, 2015 146.05 148.03 145.77 146.78 3,603,468 +1.73(+1.19%)
Sep 02, 2015 144.74 145.08 143.18 145.05 4,251,928 +2.37(+1.66%)
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.