International Business Machines (NY: IBM )

145.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 116.49 116.50 114.09 115.43 21,641,499 +0.03(+0.03%)
Oct 30, 2018 120.48 121.50 115.15 115.40 21,454,136 -4.24(-3.54%)
Oct 29, 2018 119.34 123.95 118.30 119.64 20,447,430 -5.15(-4.13%)
Oct 26, 2018 125.21 125.78 123.71 124.79 8,767,000 -1.66(-1.31%)
Oct 25, 2018 127.25 127.79 125.14 126.45 10,283,561 -0.76(-0.60%)
Oct 24, 2018 131.17 131.69 127.00 127.21 5,654,159 -4.00(-3.05%)
Oct 23, 2018 129.02 131.90 128.41 131.21 6,462,091 +1.19(+0.92%)
Oct 22, 2018 129.58 130.44 128.40 130.02 5,715,990 +0.92(+0.71%)
Oct 19, 2018 130.65 131.89 127.96 129.10 7,791,600 -1.45(-1.11%)
Oct 18, 2018 132.73 133.40 130.04 130.55 10,009,429 -3.50(-2.61%)
Oct 17, 2018 135.89 137.15 133.42 134.05 19,461,897 -11.07(-7.63%)
Oct 16, 2018 142.93 145.45 141.58 145.12 8,674,533 +3.99(+2.83%)
Oct 15, 2018 140.38 142.26 140.14 141.13 4,965,333 +0.28(+0.20%)
Oct 12, 2018 141.12 141.54 139.08 140.85 6,563,400 +1.83(+1.32%)
Oct 11, 2018 142.62 144.19 138.78 139.02 8,709,277 -3.67(-2.57%)
Oct 10, 2018 147.50 147.69 142.50 142.69 5,547,393 -4.55(-3.09%)
Oct 09, 2018 148.08 148.36 146.93 147.24 3,642,496 -1.15(-0.77%)
Oct 08, 2018 148.50 149.07 147.18 148.39 3,239,218 -0.64(-0.43%)
Oct 05, 2018 150.90 151.79 147.87 149.03 4,602,200 -2.28(-1.51%)
Oct 04, 2018 151.69 152.80 150.36 151.31 4,238,118 -1.91(-1.25%)
Oct 03, 2018 154.00 154.36 152.80 153.22 3,315,298 -0.53(-0.34%)
Oct 02, 2018 152.99 153.84 152.50 153.75 3,029,925 +0.75(+0.49%)
Oct 01, 2018 151.71 153.42 151.71 153.00 3,757,419 +1.79(+1.18%)
Sep 28, 2018 151.16 151.62 150.79 151.21 3,305,700 -0.29(-0.19%)
Sep 27, 2018 152.01 152.39 151.16 151.50 3,475,448 -0.11(-0.07%)
Sep 26, 2018 152.40 153.35 151.34 151.61 7,401,802 +2.70(+1.81%)
Sep 25, 2018 149.91 150.41 148.36 148.91 4,395,433 -1.12(-0.75%)
Sep 24, 2018 151.10 151.20 149.46 150.03 4,264,384 -1.32(-0.87%)
Sep 21, 2018 151.48 152.60 150.74 151.35 19,947,800 +0.20(+0.13%)
Sep 20, 2018 149.58 151.38 149.44 151.15 5,952,087 +2.09(+1.40%)
Sep 19, 2018 148.63 149.96 148.23 149.06 4,246,282 +0.50(+0.34%)
Sep 18, 2018 147.76 148.99 147.47 148.56 3,629,596 +0.62(+0.42%)
Sep 17, 2018 148.44 149.07 147.77 147.94 3,551,868 -0.39(-0.26%)
Sep 14, 2018 148.85 149.30 147.78 148.33 3,452,100 -0.62(-0.42%)
Sep 13, 2018 147.35 149.00 147.12 148.95 5,331,521 +2.38(+1.62%)
Sep 12, 2018 146.37 147.98 146.03 146.57 4,506,679 +0.08(+0.05%)
Sep 11, 2018 146.00 146.99 145.25 146.49 3,374,774 +0.84(+0.58%)
Sep 10, 2018 146.60 147.30 145.56 145.65 3,618,292 +0.20(+0.14%)
Sep 07, 2018 145.94 146.50 145.12 145.45 4,693,100 -0.94(-0.64%)
Sep 06, 2018 146.88 147.66 145.54 146.39 4,248,831 -0.27(-0.18%)
Sep 05, 2018 145.19 146.75 145.05 146.66 3,126,540 +0.98(+0.67%)
Sep 04, 2018 145.98 146.19 144.81 145.68 3,325,942 -0.80(-0.55%)
Aug 31, 2018 146.48 146.48 146.48 0 +0.55(+0.38%)
Aug 30, 2018 147.03 147.30 145.25 145.93 3,340,369 -1.61(-1.09%)
Aug 29, 2018 146.87 147.93 146.60 147.54 3,153,724 +0.95(+0.65%)
Aug 28, 2018 146.95 146.99 146.19 146.59 2,455,328 -0.10(-0.07%)
Aug 27, 2018 146.94 147.62 146.52 146.69 3,491,505 +0.65(+0.45%)
Aug 24, 2018 145.46 146.09 144.87 146.04 2,776,800 +0.67(+0.46%)
Aug 23, 2018 145.04 145.52 144.75 145.37 2,220,603 +0.13(+0.09%)
Aug 22, 2018 146.01 146.16 145.19 145.24 2,388,955 -0.73(-0.50%)
Aug 21, 2018 147.00 147.12 145.89 145.97 3,106,101 -0.54(-0.37%)
Aug 20, 2018 146.37 147.16 146.15 146.51 2,499,654 +0.45(+0.31%)
Aug 17, 2018 144.79 146.39 144.69 146.06 2,678,800 +0.72(+0.50%)
Aug 16, 2018 144.37 145.68 144.37 145.34 5,250,878 +1.43(+0.99%)
Aug 15, 2018 142.55 144.00 142.00 143.91 4,241,276 +0.55(+0.38%)
Aug 14, 2018 143.00 143.82 142.93 143.36 2,860,006 +0.65(+0.46%)
Aug 13, 2018 144.15 144.30 142.53 142.71 2,858,642 -1.77(-1.23%)
Aug 10, 2018 144.50 145.07 143.88 144.48 3,003,100 -0.29(-0.20%)
Aug 09, 2018 145.53 145.94 144.73 144.77 3,093,504 -2.12(-1.44%)
Aug 08, 2018 147.33 147.43 146.24 146.89 3,581,346 -0.12(-0.08%)
Aug 07, 2018 146.65 147.64 146.35 147.01 3,505,629 +0.98(+0.67%)
Aug 06, 2018 146.95 147.20 145.57 146.03 3,913,433 -1.67(-1.13%)
Aug 03, 2018 143.24 147.92 143.00 147.70 8,053,500 +4.74(+3.32%)
Aug 02, 2018 142.86 143.36 142.33 142.96 3,841,347 -0.54(-0.38%)
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.