Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 90.31 92.56 90.18 92.25 9,768,707 +1.98(+2.20%)
Nov 29, 2018 90.89 91.39 90.12 90.27 6,848,346 -1.04(-1.14%)
Nov 28, 2018 89.83 91.37 89.24 91.31 6,876,023 +2.20(+2.47%)
Nov 27, 2018 87.88 89.11 87.87 89.10 6,604,161 +0.35(+0.39%)
Nov 26, 2018 87.87 89.26 87.64 88.75 6,713,854 +1.76(+2.02%)
Nov 23, 2018 87.66 87.85 86.78 86.99 3,145,142 -1.02(-1.16%)
Nov 21, 2018 88.02 88.02 88.02 0 +1.02(+1.17%)
Nov 20, 2018 87.96 88.70 86.63 87.00 8,395,878 -2.31(-2.58%)
Nov 19, 2018 90.29 90.70 88.91 89.31 5,563,457 -0.94(-1.04%)
Nov 16, 2018 89.74 90.45 89.48 90.24 5,491,302 +0.10(+0.11%)
Nov 15, 2018 88.83 90.15 88.71 90.15 7,015,669 +0.92(+1.03%)
Nov 14, 2018 89.90 90.51 88.91 89.23 6,405,795 -0.48(-0.53%)
Nov 13, 2018 89.96 90.75 89.00 89.70 5,499,782 -0.04(-0.05%)
Nov 12, 2018 91.68 91.73 89.56 89.75 7,241,040 -1.96(-2.14%)
Nov 09, 2018 91.76 92.47 90.53 91.71 9,378,578 +0.12(+0.13%)
Nov 08, 2018 91.05 92.34 91.03 91.59 14,002,851 +0.08(+0.09%)
Nov 07, 2018 90.74 91.67 89.67 91.51 16,880,136 +1.26(+1.40%)
Nov 06, 2018 88.47 90.75 88.19 90.25 13,089,835 +2.24(+2.55%)
Nov 05, 2018 85.10 88.52 85.03 88.00 12,461,198 +3.22(+3.80%)
Nov 02, 2018 86.13 86.31 83.96 84.78 14,451,340 -0.85(-0.99%)
Nov 01, 2018 84.66 85.76 84.37 85.63 18,588,750 +1.03(+1.21%)
Oct 31, 2018 85.39 85.39 83.63 84.61 29,525,204 +0.02(+0.03%)
Oct 30, 2018 88.31 89.06 84.40 84.59 29,269,586 -3.11(-3.54%)
Oct 29, 2018 87.47 90.85 86.71 87.69 27,896,150 -3.77(-4.13%)
Oct 26, 2018 91.78 92.19 90.68 91.47 11,960,699 -1.22(-1.31%)
Oct 25, 2018 93.27 93.67 91.73 92.69 14,029,722 -0.56(-0.60%)
Oct 24, 2018 96.15 96.53 93.09 93.24 7,713,892 -2.93(-3.05%)
Oct 23, 2018 94.57 96.68 94.12 96.17 8,816,143 +0.87(+0.92%)
Oct 22, 2018 94.98 95.61 94.12 95.30 7,798,247 +0.67(+0.71%)
Oct 19, 2018 95.76 96.67 93.79 94.63 10,629,974 -1.06(-1.11%)
Oct 18, 2018 97.29 97.78 95.32 95.69 13,655,727 -2.57(-2.61%)
Oct 17, 2018 99.61 100.53 97.79 98.26 26,551,600 -8.11(-7.63%)
Oct 16, 2018 104.77 106.61 103.78 106.37 11,834,547 +2.92(+2.83%)
Oct 15, 2018 102.90 104.27 102.72 103.45 6,774,136 +0.20(+0.20%)
Oct 12, 2018 103.44 103.75 101.94 103.24 8,954,357 +1.34(+1.32%)
Oct 11, 2018 104.54 105.69 101.72 101.90 11,881,948 -2.69(-2.57%)
Oct 10, 2018 108.11 108.25 104.45 104.59 7,568,232 -3.34(-3.09%)
Oct 09, 2018 108.54 108.75 107.70 107.92 4,969,407 -0.84(-0.77%)
Oct 08, 2018 108.85 109.27 107.88 108.77 4,419,221 -0.47(-0.43%)
Oct 05, 2018 110.61 111.26 108.39 109.24 6,278,718 -1.67(-1.51%)
Oct 04, 2018 111.19 112.00 110.21 110.91 5,782,006 -1.40(-1.25%)
Oct 03, 2018 112.88 113.14 112.00 112.31 4,523,016 -0.39(-0.34%)
Oct 02, 2018 112.14 112.76 111.78 112.70 4,133,685 +0.55(+0.49%)
Oct 01, 2018 111.20 112.45 111.20 112.15 5,126,195 +1.31(+1.18%)
Sep 28, 2018 110.80 111.14 110.53 110.83 4,509,921 -0.21(-0.19%)
Sep 27, 2018 111.42 111.70 110.80 111.05 4,741,506 -0.08(-0.07%)
Sep 26, 2018 111.71 112.40 110.93 111.13 10,098,178 +1.98(+1.81%)
Sep 25, 2018 109.88 110.25 108.75 109.15 5,996,629 -0.82(-0.75%)
Sep 24, 2018 110.75 110.83 109.55 109.97 5,817,841 -0.97(-0.87%)
Sep 21, 2018 111.03 111.85 110.49 110.94 27,214,512 +0.15(+0.13%)
Sep 20, 2018 109.64 110.96 109.54 110.79 8,120,351 +1.53(+1.40%)
Sep 19, 2018 108.94 109.92 108.65 109.26 5,793,144 +0.37(+0.34%)
Sep 18, 2018 108.31 109.20 108.09 108.89 4,951,808 +0.45(+0.42%)
Sep 17, 2018 108.80 109.27 108.31 108.44 4,845,765 -0.29(-0.26%)
Sep 14, 2018 109.11 109.44 108.32 108.72 4,709,653 -0.45(-0.42%)
Sep 13, 2018 108.00 109.22 107.84 109.18 7,273,721 +1.74(+1.62%)
Sep 12, 2018 107.29 108.47 107.04 107.43 6,148,400 +0.06(+0.05%)
Sep 11, 2018 107.02 107.74 106.47 107.38 4,604,158 +0.62(+0.58%)
Sep 10, 2018 107.45 107.97 106.69 106.76 4,936,386 +0.15(+0.14%)
Sep 07, 2018 106.97 107.38 106.37 106.61 6,402,732 -0.69(-0.64%)
Sep 06, 2018 107.66 108.23 106.68 107.30 5,796,622 -0.20(-0.18%)
Sep 05, 2018 106.42 107.56 106.32 107.50 4,265,496 +0.72(+0.67%)
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.