International Business Machines (NY: IBM )

128.64 USD +0.25 (+0.19%)
Streaming Delayed Price Updated: 12:49 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 142.90 144.05 140.79 143.73 18,994,500 +6.96(+5.09%)
Jan 30, 2020 136.76 136.97 134.97 136.77 5,035,602 -0.92(-0.67%)
Jan 29, 2020 139.17 139.58 137.60 137.69 3,053,518 -1.86(-1.33%)
Jan 28, 2020 139.50 140.47 138.75 139.55 3,449,851 +0.93(+0.67%)
Jan 27, 2020 138.50 140.07 138.10 138.62 4,165,273 -1.94(-1.38%)
Jan 24, 2020 143.39 143.92 140.46 140.56 5,580,100 -2.31(-1.62%)
Jan 23, 2020 144.20 144.41 142.15 142.87 5,654,409 -1.02(-0.71%)
Jan 22, 2020 143.32 145.79 142.55 143.89 16,465,332 +4.72(+3.39%)
Jan 21, 2020 137.81 139.35 137.60 139.17 7,158,514 +0.86(+0.62%)
Jan 17, 2020 136.54 138.33 136.16 138.31 5,623,300 +0.33(+0.24%)
Jan 16, 2020 137.32 138.19 137.01 137.98 4,320,004 +1.36(+1.00%)
Jan 15, 2020 136.00 138.05 135.71 136.62 4,045,892 +0.80(+0.59%)
Jan 14, 2020 136.28 137.14 135.55 135.82 3,680,958 -0.78(-0.57%)
Jan 13, 2020 135.48 136.64 135.07 136.60 3,531,042 -0.09(-0.07%)
Jan 10, 2020 137.00 137.87 136.31 136.69 3,255,600 -0.05(-0.04%)
Jan 09, 2020 135.74 136.79 135.31 136.74 3,730,599 +1.43(+1.06%)
Jan 08, 2020 134.51 135.86 133.92 135.31 4,345,976 +1.25(+0.93%)
Jan 07, 2020 133.69 134.96 133.40 134.06 3,267,862 -0.04(-0.03%)
Jan 06, 2020 133.42 134.24 133.20 134.10 2,425,530 -0.24(-0.18%)
Jan 03, 2020 133.57 134.86 133.56 134.34 2,373,600 -1.08(-0.80%)
Jan 02, 2020 135.00 135.92 134.77 135.42 3,148,562 +1.38(+1.03%)
Dec 31, 2019 132.44 134.12 132.40 134.04 3,778,000 +1.23(+0.93%)
Dec 30, 2019 135.20 135.30 132.50 132.81 4,118,931 -2.46(-1.82%)
Dec 27, 2019 135.00 135.75 134.87 135.27 2,752,700 +0.36(+0.27%)
Dec 26, 2019 134.98 135.31 134.65 134.91 2,129,654 -0.07(-0.05%)
Dec 24, 2019 135.61 135.62 134.61 134.98 1,202,000 -0.57(-0.42%)
Dec 23, 2019 135.78 136.15 135.00 135.55 2,803,158 -0.04(-0.03%)
Dec 20, 2019 135.74 136.42 134.95 135.59 7,112,000 +1.03(+0.77%)
Dec 19, 2019 134.46 134.73 134.19 134.56 3,866,494 +0.15(+0.11%)
Dec 18, 2019 134.55 135.00 134.15 134.41 3,101,819 +0.19(+0.14%)
Dec 17, 2019 134.28 134.69 133.46 134.22 2,907,186 +0.09(+0.07%)
Dec 16, 2019 134.94 135.45 133.85 134.13 3,049,224 -0.08(-0.06%)
Dec 13, 2019 134.75 135.50 134.01 134.21 2,534,900 -1.11(-0.82%)
Dec 12, 2019 133.70 135.66 133.66 135.32 4,824,135 +1.56(+1.17%)
Dec 11, 2019 134.11 134.51 133.67 133.76 3,953,305 -0.15(-0.11%)
Dec 10, 2019 133.92 134.84 133.56 133.91 3,480,362 -0.01(-0.01%)
Dec 09, 2019 133.35 134.59 133.26 133.92 2,968,461 +0.70(+0.53%)
Dec 06, 2019 132.75 133.89 132.70 133.22 3,437,900 +1.31(+0.99%)
Dec 05, 2019 132.99 133.24 131.63 131.91 3,595,412 -0.08(-0.06%)
Dec 04, 2019 132.86 133.68 131.96 131.99 3,530,034 -0.13(-0.10%)
Dec 03, 2019 132.00 132.44 130.69 132.12 3,708,102 -0.79(-0.59%)
Dec 02, 2019 134.45 134.50 132.48 132.91 3,067,063 -1.54(-1.15%)
Nov 29, 2019 133.60 134.52 133.03 134.45 1,825,200 +0.68(+0.51%)
Nov 27, 2019 135.35 135.71 133.62 133.77 3,282,800 -1.43(-1.06%)
Nov 26, 2019 136.15 136.15 134.77 135.20 3,793,159 -0.77(-0.57%)
Nov 25, 2019 134.47 136.00 134.35 135.97 2,590,146 +1.63(+1.21%)
Nov 22, 2019 134.19 134.65 133.59 134.34 3,297,700 +0.50(+0.37%)
Nov 21, 2019 133.40 134.17 132.98 133.84 3,345,343 +0.64(+0.48%)
Nov 20, 2019 134.06 134.46 132.75 133.20 4,138,165 -1.32(-0.98%)
Nov 19, 2019 134.88 135.38 134.46 134.52 2,995,035 +0.21(+0.16%)
Nov 18, 2019 134.30 134.48 133.23 134.31 3,210,383 -0.09(-0.07%)
Nov 15, 2019 134.39 135.12 134.03 134.40 3,262,600 +0.40(+0.30%)
Nov 14, 2019 134.13 134.33 133.33 134.00 4,231,261 -0.48(-0.36%)
Nov 13, 2019 135.39 135.58 133.85 134.48 3,060,919 -1.11(-0.82%)
Nov 12, 2019 135.87 136.66 135.02 135.59 3,046,496 +0.12(+0.09%)
Nov 11, 2019 137.20 137.20 135.00 135.47 2,568,222 -2.14(-1.56%)
Nov 08, 2019 137.58 137.61 136.16 137.61 2,278,600 -0.08(-0.06%)
Nov 07, 2019 137.87 139.13 137.58 137.69 4,073,770 -1.09(-0.79%)
Nov 06, 2019 138.00 138.78 137.55 138.78 4,476,452 +0.89(+0.65%)
Nov 05, 2019 137.80 138.76 137.63 137.89 3,014,460 +0.22(+0.16%)
Nov 04, 2019 136.24 137.74 136.23 137.67 3,333,611 +2.14(+1.58%)
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.