International Business Machines (NY: IBM )

133.12 USD -0.47 (-0.35%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 145.74 145.80 144.16 144.93 5,474,454 -0.56(-0.38%)
Jul 30, 2018 144.80 146.24 144.69 145.49 3,608,258 +0.34(+0.23%)
Jul 27, 2018 146.89 147.14 144.66 145.15 3,749,600 -1.56(-1.06%)
Jul 26, 2018 147.43 149.27 146.63 146.71 4,776,840 +0.09(+0.06%)
Jul 25, 2018 146.01 146.65 145.50 146.62 3,632,432 +0.24(+0.16%)
Jul 24, 2018 146.70 147.04 145.92 146.38 3,891,620 +0.68(+0.47%)
Jul 23, 2018 146.35 146.70 145.01 145.70 3,896,752 -0.65(-0.44%)
Jul 20, 2018 148.58 148.86 146.26 146.35 6,415,972 -2.89(-1.94%)
Jul 19, 2018 147.85 150.50 147.25 149.24 14,655,337 +4.72(+3.27%)
Jul 18, 2018 143.51 144.80 142.74 144.52 6,923,611 +1.03(+0.72%)
Jul 17, 2018 144.75 145.00 143.34 143.49 5,096,731 -1.97(-1.35%)
Jul 16, 2018 145.67 145.79 144.21 145.46 3,468,667 -0.44(-0.30%)
Jul 13, 2018 146.45 146.98 145.80 145.90 3,067,638 -0.55(-0.38%)
Jul 12, 2018 146.83 145.74 146.45 3,117,802 +1.51(+1.04%)
Jul 11, 2018 144.00 146.19 144.00 144.94 3,525,564 +0.23(+0.16%)
Jul 10, 2018 144.51 145.59 144.26 144.71 3,775,080 +0.32(+0.22%)
Jul 09, 2018 142.59 144.72 142.47 144.39 3,903,667 +1.91(+1.34%)
Jul 06, 2018 141.53 142.94 141.17 142.48 2,910,426 +1.05(+0.74%)
Jul 05, 2018 141.43 139.93 141.43 3,726,886 +1.86(+1.33%)
Jul 03, 2018 139.57 139.57 139.57 0 -0.29(-0.21%)
Jul 02, 2018 138.28 140.22 138.20 139.86 3,405,642 +0.16(+0.11%)
Jun 29, 2018 140.32 141.36 139.61 139.70 3,753,684 -0.34(-0.24%)
Jun 28, 2018 138.10 140.54 137.95 140.04 4,523,456 +2.56(+1.86%)
Jun 27, 2018 139.11 139.78 137.45 137.48 4,097,688 -1.60(-1.15%)
Jun 26, 2018 139.36 139.85 138.33 139.08 4,134,653 +0.29(+0.21%)
Jun 25, 2018 140.40 140.40 138.28 138.79 8,936,729 -2.49(-1.76%)
Jun 22, 2018 141.64 141.81 140.78 141.28 6,013,678 +0.03(+0.02%)
Jun 21, 2018 142.59 143.14 140.83 141.25 3,887,650 -1.38(-0.97%)
Jun 20, 2018 144.22 144.52 142.41 142.63 3,329,862 -1.27(-0.88%)
Jun 19, 2018 143.12 144.22 142.95 143.90 3,486,715 -0.58(-0.40%)
Jun 18, 2018 144.18 144.52 143.14 144.48 4,286,081 -0.91(-0.63%)
Jun 15, 2018 145.47 143.70 145.39 9,116,048 +0.19(+0.13%)
Jun 14, 2018 146.65 146.98 145.09 145.20 3,326,243 -1.15(-0.79%)
Jun 13, 2018 146.79 147.47 146.20 146.35 2,968,180 -0.52(-0.35%)
Jun 12, 2018 147.10 147.52 146.62 146.87 2,640,513 +0.29(+0.20%)
Jun 11, 2018 146.62 147.41 146.14 146.58 3,259,961 +0.44(+0.30%)
Jun 08, 2018 145.00 146.43 144.37 146.14 5,210,468 +0.78(+0.54%)
Jun 07, 2018 145.00 146.70 144.93 145.36 4,263,747 +0.65(+0.45%)
Jun 06, 2018 144.72 144.71 3,220,139 +1.01(+0.70%)
Jun 05, 2018 143.05 144.08 143.04 143.70 2,835,964 +0.66(+0.46%)
Jun 04, 2018 142.30 143.17 142.18 143.04 3,035,198 +1.09(+0.77%)
Jun 01, 2018 142.43 142.84 141.62 141.95 3,857,530 +0.64(+0.45%)
May 31, 2018 142.81 142.81 141.05 141.31 6,829,559 -1.31(-0.92%)
May 30, 2018 141.90 143.10 141.82 142.62 5,118,530 +1.40(+0.99%)
May 29, 2018 142.53 142.89 140.21 141.22 4,537,323 -2.42(-1.68%)
May 25, 2018 143.64 143.64 143.64 0 -0.43(-0.30%)
May 24, 2018 144.39 144.48 142.95 144.07 3,398,601 -0.60(-0.41%)
May 23, 2018 144.35 144.70 143.48 144.67 3,459,707 -0.42(-0.29%)
May 22, 2018 145.52 146.20 145.00 145.09 2,284,010 -0.40(-0.27%)
May 21, 2018 144.95 146.04 144.68 145.49 2,894,698 +1.41(+0.98%)
May 18, 2018 144.47 144.94 143.99 144.08 2,682,243 -0.42(-0.29%)
May 17, 2018 144.50 145.19 143.77 144.50 3,147,651 -0.13(-0.09%)
May 16, 2018 143.70 145.03 143.70 144.63 3,168,594 +0.89(+0.62%)
May 15, 2018 143.50 143.99 142.92 143.74 4,089,181 -0.56(-0.39%)
May 14, 2018 144.47 145.12 144.14 144.30 3,215,252 +0.16(+0.11%)
May 11, 2018 144.11 144.85 143.58 144.14 3,073,167 -0.10(-0.07%)
May 10, 2018 143.15 144.33 143.01 144.24 3,726,608 +1.63(+1.14%)
May 09, 2018 141.90 143.02 141.28 142.61 4,195,121 -0.39(-0.27%)
May 08, 2018 143.00 143.51 142.06 143.00 5,367,738 -0.22(-0.15%)
May 07, 2018 144.00 144.32 142.64 143.22 3,658,885 -0.69(-0.48%)
May 04, 2018 141.10 144.35 140.28 143.91 4,402,170 +1.92(+1.35%)
May 03, 2018 142.13 142.23 139.90 141.99 5,017,727 -0.46(-0.32%)
May 02, 2018 144.46 144.82 142.07 142.45 5,194,307 -2.55(-1.76%)
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.