Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 83.07 83.82 82.40 83.32 6,797,908 +0.47(+0.57%)
Dec 28, 2018 83.72 84.15 82.46 82.85 6,981,816 -0.55(-0.66%)
Dec 27, 2018 80.62 83.40 80.24 83.40 8,246,713 +1.75(+2.15%)
Dec 26, 2018 79.16 81.65 77.65 81.65 9,066,169 +2.80(+3.55%)
Dec 24, 2018 80.55 81.36 78.79 78.85 5,213,408 -2.47(-3.04%)
Dec 21, 2018 82.46 84.50 80.95 81.32 14,170,189 -1.52(-1.84%)
Dec 20, 2018 84.81 85.36 81.87 82.84 11,453,847 -2.50(-2.93%)
Dec 19, 2018 85.87 88.16 85.00 85.34 9,488,966 -0.16(-0.19%)
Dec 18, 2018 85.68 86.66 85.04 85.50 8,414,469 +0.40(+0.47%)
Dec 17, 2018 87.28 87.80 84.34 85.10 10,024,539 -2.79(-3.17%)
Dec 14, 2018 87.59 88.77 87.55 87.88 6,213,305 -0.61(-0.69%)
Dec 13, 2018 88.88 89.27 88.08 88.49 5,339,999 -0.32(-0.35%)
Dec 12, 2018 89.80 90.07 88.69 88.81 4,857,565 +0.20(+0.22%)
Dec 11, 2018 90.34 90.75 87.96 88.61 6,568,959 -0.18(-0.20%)
Dec 10, 2018 87.77 89.19 86.87 88.79 8,934,942 +1.31(+1.50%)
Dec 07, 2018 90.82 90.93 87.13 87.47 9,576,856 -3.35(-3.69%)
Dec 06, 2018 87.75 90.82 87.44 90.82 9,462,428 +1.69(+1.90%)
Dec 04, 2018 91.25 91.56 88.93 89.13 8,186,632 -2.72(-2.96%)
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.