International Business Machines (NY: IBM )

121.31 USD +0.57 (+0.47%)
Streaming Delayed Price Updated: 2:48 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 129.98 131.09 126.36 130.15 13,012,200 -2.96(-2.22%)
Feb 27, 2020 137.24 138.69 133.01 133.11 8,410,156 -6.64(-4.75%)
Feb 26, 2020 142.90 144.06 139.60 139.75 5,407,920 -1.96(-1.38%)
Feb 25, 2020 146.51 147.07 141.26 141.71 6,210,915 -4.72(-3.22%)
Feb 24, 2020 145.51 148.05 145.38 146.43 5,447,817 -3.41(-2.28%)
Feb 21, 2020 151.04 151.04 148.84 149.84 3,537,200 -1.38(-0.91%)
Feb 20, 2020 150.81 151.62 149.51 151.22 2,880,502 +0.36(+0.24%)
Feb 19, 2020 151.54 151.89 150.31 150.86 2,732,907 -0.24(-0.16%)
Feb 18, 2020 149.79 151.38 149.64 151.10 3,343,239 +0.40(+0.27%)
Feb 14, 2020 154.42 154.56 149.77 150.70 6,099,200 -3.61(-2.34%)
Feb 13, 2020 154.37 154.83 153.41 154.31 3,819,763 -1.00(-0.64%)
Feb 12, 2020 153.75 155.60 153.52 155.31 4,437,799 +1.83(+1.19%)
Feb 11, 2020 155.12 155.22 152.73 153.48 3,833,812 -0.95(-0.62%)
Feb 10, 2020 152.97 154.44 151.58 154.43 5,237,757 +1.02(+0.66%)
Feb 07, 2020 154.55 155.54 152.92 153.41 6,423,400 -3.35(-2.14%)
Feb 06, 2020 156.82 158.75 155.42 156.76 8,394,678 +0.43(+0.28%)
Feb 05, 2020 150.21 157.44 150.15 156.33 14,380,197 +7.22(+4.84%)
Feb 04, 2020 147.78 149.38 146.88 149.11 5,619,807 +2.84(+1.94%)
Feb 03, 2020 144.25 147.28 143.90 146.27 8,886,652 +2.54(+1.77%)
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%)
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.