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 (%)
Jul 29, 2016 107.50 107.71 106.61 107.01 5,324,968 -0.50(-0.46%)
Jul 28, 2016 107.51 107.80 107.07 107.51 3,512,961 -0.31(-0.28%)
Jul 27, 2016 108.01 108.31 107.38 107.81 3,246,244 -0.19(-0.18%)
Jul 26, 2016 108.36 108.99 107.51 108.01 4,342,564 -0.35(-0.33%)
Jul 25, 2016 107.93 108.51 107.76 108.36 4,209,752 +0.39(+0.36%)
Jul 22, 2016 107.11 108.04 106.91 107.97 3,782,708 +1.08(+1.01%)
Jul 21, 2016 107.09 107.83 106.52 106.89 6,077,466 -0.61(-0.56%)
Jul 20, 2016 106.57 107.73 106.33 107.50 6,568,781 +1.19(+1.12%)
Jul 19, 2016 107.78 108.02 105.19 106.31 10,687,350 -0.19(-0.17%)
Jul 18, 2016 106.13 107.09 105.75 106.50 10,087,514 +0.05(+0.05%)
Jul 15, 2016 106.53 106.58 105.59 106.45 6,719,820 -0.33(-0.31%)
Jul 14, 2016 105.80 107.53 105.65 106.78 6,961,207 +1.51(+1.43%)
Jul 13, 2016 105.09 105.49 104.64 105.27 4,122,183 +0.65(+0.62%)
Jul 12, 2016 103.93 104.67 103.61 104.62 5,769,614 +1.14(+1.10%)
Jul 11, 2016 103.00 103.95 102.93 103.48 4,253,483 +0.58(+0.56%)
Jul 08, 2016 102.60 103.00 101.66 102.90 4,564,017 +1.24(+1.22%)
Jul 07, 2016 101.76 102.39 101.19 101.66 3,209,831 +0.15(+0.15%)
Jul 06, 2016 101.16 101.54 99.88 101.51 3,856,732 +0.46(+0.45%)
Jul 05, 2016 100.72 101.26 100.44 101.05 3,699,765 -0.45(-0.44%)
Jul 01, 2016 101.12 101.50 101.50 101.50 3,990,184 +0.38(+0.38%)
Jun 30, 2016 99.17 101.20 99.05 101.12 5,954,543 +2.21(+2.24%)
Jun 29, 2016 97.60 98.92 97.57 98.91 5,055,046 +1.84(+1.89%)
Jun 28, 2016 96.45 97.09 96.08 97.07 5,999,622 +1.47(+1.53%)
Jun 27, 2016 97.39 97.67 94.93 95.60 7,754,314 -2.06(-2.11%)
Jun 24, 2016 99.91 100.34 97.39 97.66 13,633,533 -5.84(-5.64%)
Jun 23, 2016 102.23 103.58 101.66 103.50 5,956,110 +1.62(+1.59%)
Jun 22, 2016 102.43 103.07 101.44 101.88 4,252,961 -0.75(-0.73%)
Jun 21, 2016 102.70 102.97 102.39 102.63 4,143,355 +0.29(+0.29%)
Jun 20, 2016 101.66 103.04 101.61 102.34 5,361,746 +1.08(+1.07%)
Jun 17, 2016 100.57 101.74 100.33 101.26 7,000,603 +0.62(+0.62%)
Jun 16, 2016 100.06 100.79 99.27 100.64 3,676,115 +0.25(+0.25%)
Jun 15, 2016 100.90 101.13 100.33 100.38 3,392,934 -0.25(-0.25%)
Jun 14, 2016 100.78 101.12 100.20 100.64 4,301,697 -0.15(-0.14%)
Jun 13, 2016 101.02 101.60 100.12 100.78 5,419,324 -0.73(-0.72%)
Jun 10, 2016 101.79 102.15 101.17 101.51 4,684,055 -0.70(-0.68%)
Jun 09, 2016 101.88 102.44 101.75 102.21 3,034,774 -0.39(-0.38%)
Jun 08, 2016 102.28 102.66 101.96 102.60 4,405,558 +0.45(+0.44%)
Jun 07, 2016 102.14 102.55 101.70 102.15 6,702,071 +0.40(+0.39%)
Jun 06, 2016 101.99 102.56 101.49 101.75 3,570,440 -0.11(-0.11%)
Jun 03, 2016 101.53 101.96 101.06 101.86 3,494,779 -0.41(-0.40%)
Jun 02, 2016 101.66 102.26 101.34 102.26 3,966,319 +0.66(+0.65%)
Jun 01, 2016 101.93 102.11 100.96 101.60 3,997,745 -0.82(-0.80%)
May 31, 2016 101.64 102.47 101.44 102.42 8,760,972 +0.60(+0.59%)
May 27, 2016 101.50 101.82 101.82 101.82 3,688,177 +0.27(+0.26%)
May 26, 2016 100.96 101.60 100.63 101.56 4,597,552 +0.50(+0.49%)
May 25, 2016 99.22 101.32 98.93 101.06 6,541,542 +2.25(+2.28%)
May 24, 2016 97.85 99.10 97.85 98.81 4,396,711 +1.03(+1.05%)
May 23, 2016 98.34 98.57 97.71 97.78 3,157,763 -0.32(-0.33%)
May 20, 2016 97.07 98.27 96.97 98.10 5,510,970 +1.55(+1.60%)
May 19, 2016 97.59 97.89 95.90 96.55 5,531,103 -1.61(-1.64%)
May 18, 2016 98.59 98.95 97.51 98.16 3,739,049 -0.44(-0.45%)
May 17, 2016 99.41 99.60 98.13 98.60 5,239,452 -0.97(-0.98%)
May 16, 2016 98.37 99.92 98.23 99.57 4,606,771 +1.16(+1.18%)
May 13, 2016 99.13 99.84 98.21 98.41 3,599,470 -0.75(-0.75%)
May 12, 2016 99.41 99.53 98.01 99.16 4,876,890 -0.07(-0.07%)
May 11, 2016 99.74 100.66 99.09 99.23 4,642,544 -0.68(-0.68%)
May 10, 2016 98.76 99.96 98.76 99.91 5,993,061 +1.75(+1.79%)
May 09, 2016 98.40 98.73 97.94 98.16 6,458,075 +0.03(+0.03%)
May 06, 2016 96.51 98.58 96.25 98.13 7,348,753 +1.44(+1.49%)
May 05, 2016 96.34 97.24 96.01 96.69 9,848,478 +1.47(+1.54%)
May 04, 2016 94.64 95.72 94.60 95.22 3,903,499 +0.08(+0.08%)
May 03, 2016 95.49 95.65 94.33 95.14 5,429,694 -0.75(-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.