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 (%)
Apr 29, 2016 97.46 98.03 95.93 97.10 6,351,613 -0.75(-0.77%)
Apr 28, 2016 99.63 99.92 97.62 97.85 5,698,755 -2.26(-2.26%)
Apr 27, 2016 99.36 100.31 99.11 100.11 4,676,301 +0.92(+0.93%)
Apr 26, 2016 98.90 99.66 98.40 99.18 4,478,816 +0.18(+0.18%)
Apr 25, 2016 98.57 99.06 97.87 99.00 4,281,968 +0.21(+0.21%)
Apr 22, 2016 99.42 100.46 98.13 98.80 7,803,737 -0.53(-0.54%)
Apr 21, 2016 97.52 99.88 97.44 99.33 9,042,234 +2.12(+2.18%)
Apr 20, 2016 95.96 97.93 95.80 97.21 10,151,947 +1.40(+1.47%)
Apr 19, 2016 97.45 97.77 94.88 95.80 19,823,108 -5.68(-5.59%)
Apr 18, 2016 100.94 101.89 100.79 101.48 9,849,924 +0.54(+0.53%)
Apr 15, 2016 100.49 101.19 100.44 100.94 5,497,554 +0.37(+0.37%)
Apr 14, 2016 100.79 101.63 100.05 100.57 4,774,167 -0.05(-0.05%)
Apr 13, 2016 100.30 100.61 99.55 100.61 4,761,737 +1.06(+1.07%)
Apr 12, 2016 99.54 99.87 98.85 99.55 5,404,323 +0.25(+0.25%)
Apr 11, 2016 99.97 101.09 99.28 99.30 5,780,703 -0.07(-0.07%)
Apr 08, 2016 99.17 99.79 98.55 99.36 4,950,810 +0.73(+0.74%)
Apr 07, 2016 99.18 99.53 98.47 98.63 5,505,207 -1.18(-1.18%)
Apr 06, 2016 99.73 99.90 98.34 99.81 6,304,516 +0.01(+0.01%)
Apr 05, 2016 100.75 100.86 99.56 99.80 5,015,637 -1.38(-1.36%)
Apr 04, 2016 101.35 102.14 101.07 101.17 5,907,597 -0.30(-0.29%)
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.