Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 102.17 103.04 99.32 102.30 16,553,987 -2.33(-2.22%)
Feb 27, 2020 107.88 109.02 104.55 104.63 10,699,314 -5.22(-4.75%)
Feb 26, 2020 112.33 113.24 109.73 109.85 6,879,900 -1.54(-1.38%)
Feb 25, 2020 115.16 115.60 111.04 111.39 7,901,462 -3.71(-3.22%)
Feb 24, 2020 114.38 116.37 114.28 115.10 6,930,657 -2.68(-2.28%)
Feb 21, 2020 118.72 118.72 117.00 117.78 4,499,989 -1.08(-0.91%)
Feb 20, 2020 118.54 119.18 117.52 118.87 3,664,545 +0.28(+0.24%)
Feb 19, 2020 119.12 119.39 118.15 118.58 3,476,776 -0.19(-0.16%)
Feb 18, 2020 117.74 118.99 117.62 118.77 4,253,234 +0.32(+0.27%)
Feb 14, 2020 121.38 121.49 117.73 118.46 7,759,339 -2.84(-2.34%)
Feb 13, 2020 121.34 121.70 120.59 121.30 4,859,463 -0.79(-0.64%)
Feb 12, 2020 120.86 122.31 120.67 122.08 5,645,722 +1.44(+1.19%)
Feb 11, 2020 121.93 122.01 120.05 120.64 4,877,336 -0.75(-0.62%)
Feb 10, 2020 120.24 121.40 119.15 121.39 6,663,420 +0.80(+0.67%)
Feb 07, 2020 121.48 122.26 120.20 120.59 8,171,783 -1.36(-1.12%)
Feb 06, 2020 121.99 123.50 120.91 121.95 10,791,143 +0.33(+0.27%)
Feb 05, 2020 116.85 122.48 116.81 121.61 18,485,374 +5.62(+4.84%)
Feb 04, 2020 114.96 116.21 114.26 116.00 7,224,117 +2.21(+1.94%)
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.