Skip to main content

International Business Machines (NY: IBM )

190.66 -0.14 (-0.07%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 81.19 82.18 80.98 82.18 12,523,998 +1.69(+2.10%)
Jan 28, 2016 79.86 80.89 79.70 80.49 5,986,382 +0.83(+1.04%)
Jan 27, 2016 80.83 81.24 79.46 79.66 7,621,457 -1.07(-1.33%)
Jan 26, 2016 80.51 81.41 80.51 80.74 7,010,516 +0.34(+0.42%)
Jan 25, 2016 80.41 81.82 80.12 80.40 8,264,292 -0.28(-0.34%)
Jan 22, 2016 82.11 82.15 80.20 80.68 14,027,644 -0.27(-0.33%)
Jan 21, 2016 79.89 82.39 79.41 80.95 13,439,896 +0.69(+0.86%)
Jan 20, 2016 78.02 81.66 77.71 80.25 24,533,770 -4.12(-4.88%)
Jan 19, 2016 85.69 87.00 84.34 84.37 15,072,415 -1.26(-1.48%)
Jan 15, 2016 85.62 85.64 85.64 85.64 13,678,619 -1.90(-2.17%)
Jan 14, 2016 86.89 88.11 86.42 87.53 8,668,626 +1.15(+1.33%)
Jan 13, 2016 87.92 88.43 86.34 86.39 7,134,949 -1.14(-1.30%)
Jan 12, 2016 88.02 88.11 86.36 87.53 7,710,438 -0.22(-0.25%)
Jan 11, 2016 86.81 88.13 86.77 87.74 7,552,652 +1.05(+1.22%)
Jan 08, 2016 87.71 88.13 86.49 86.69 7,231,752 -0.81(-0.93%)
Jan 07, 2016 88.05 88.92 87.22 87.50 10,665,481 -1.52(-1.71%)
Jan 06, 2016 88.50 89.29 88.10 89.02 6,545,533 -0.45(-0.50%)
Jan 05, 2016 90.07 90.15 88.82 89.47 5,959,442 -0.07(-0.07%)
Jan 04, 2016 89.30 89.55 88.41 89.53 7,939,849 -1.10(-1.21%)
Dec 31, 2015 91.59 90.63 90.63 90.63 5,256,896 -1.13(-1.23%)
Dec 30, 2015 91.92 92.49 91.69 91.77 4,539,092 -0.29(-0.31%)
Dec 29, 2015 91.05 92.24 91.02 92.06 5,988,127 +1.43(+1.58%)
Dec 28, 2015 90.71 90.91 89.92 90.63 4,772,996 -0.42(-0.46%)
Dec 24, 2015 91.17 91.05 91.05 91.05 2,270,330 -0.19(-0.21%)
Dec 23, 2015 91.08 91.74 90.96 91.24 7,842,462 +0.40(+0.44%)
Dec 22, 2015 89.49 91.01 89.34 90.84 6,473,809 +1.60(+1.79%)
Dec 21, 2015 89.46 89.46 88.26 89.24 8,527,414 +0.40(+0.44%)
Dec 18, 2015 89.84 90.20 88.43 88.84 15,223,765 -1.22(-1.35%)
Dec 17, 2015 91.77 91.87 89.77 90.06 6,208,435 -1.67(-1.82%)
Dec 16, 2015 91.62 91.97 90.75 91.73 6,596,096 +0.99(+1.09%)
Dec 15, 2015 90.49 91.52 90.41 90.75 6,435,815 +1.22(+1.37%)
Dec 14, 2015 89.11 89.66 88.28 89.52 7,806,992 +0.90(+1.01%)
Dec 11, 2015 89.06 89.19 88.19 88.63 8,098,858 -1.46(-1.62%)
Dec 10, 2015 90.25 90.79 89.38 90.08 6,410,658 +0.11(+0.12%)
Dec 09, 2015 90.48 92.10 89.73 89.97 7,007,432 -0.95(-1.04%)
Dec 08, 2015 91.07 91.58 90.57 90.92 5,929,025 -0.99(-1.07%)
Dec 07, 2015 92.31 92.47 91.42 91.91 4,979,330 -0.58(-0.63%)
Dec 04, 2015 90.94 92.87 90.88 92.48 6,941,586 +0.99(+1.09%)
Dec 03, 2015 92.27 92.68 91.01 91.49 8,965,790 -0.51(-0.56%)
Dec 02, 2015 92.81 93.00 91.87 92.00 5,656,379 -1.04(-1.12%)
Dec 01, 2015 91.92 93.12 91.92 93.04 6,367,800 +1.22(+1.33%)
Nov 30, 2015 91.29 92.14 91.23 91.82 6,891,119 +0.63(+0.69%)
Nov 27, 2015 90.88 91.42 90.36 91.19 2,149,829 +0.30(+0.33%)
Nov 25, 2015 91.13 90.88 90.88 90.88 4,916,923 -0.40(-0.43%)
Nov 24, 2015 90.65 91.77 90.43 91.28 5,174,071 +0.09(+0.10%)
Nov 23, 2015 91.23 91.46 90.30 91.19 7,801,330 -0.03(-0.03%)
Nov 20, 2015 90.47 91.49 90.39 91.21 7,859,872 +1.16(+1.29%)
Nov 19, 2015 89.71 90.71 89.57 90.05 7,217,778 +0.61(+0.68%)
Nov 18, 2015 88.77 89.51 88.42 89.45 6,282,387 +1.32(+1.49%)
Nov 17, 2015 88.39 88.79 87.80 88.13 4,273,552 +0.07(+0.08%)
Nov 16, 2015 86.79 88.31 86.79 88.06 6,324,390 +1.29(+1.49%)
Nov 13, 2015 87.56 87.59 86.70 86.77 7,005,677 -0.85(-0.97%)
Nov 12, 2015 88.71 88.71 87.60 87.62 7,137,096 -1.30(-1.47%)
Nov 11, 2015 89.63 89.70 88.58 88.92 4,804,570 -0.30(-0.33%)
Nov 10, 2015 89.15 89.39 88.33 89.22 6,863,812 +0.11(+0.12%)
Nov 09, 2015 90.83 90.94 88.83 89.11 12,251,953 -1.94(-2.13%)
Nov 06, 2015 91.28 91.91 90.80 91.05 7,204,788 -0.22(-0.25%)
Nov 05, 2015 92.40 92.90 91.12 91.27 7,806,459 -1.14(-1.23%)
Nov 04, 2015 93.01 93.07 92.19 92.41 5,390,180 -0.16(-0.18%)
Nov 03, 2015 91.36 93.17 91.28 92.57 6,666,004 +0.99(+1.08%)
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.