Skip to main content

International Business Machines (NY: IBM )

190.94 +0.14 (+0.07%)
Streaming Delayed Price Updated: 2:35 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%)
Apr 01, 2016 100.14 101.77 99.96 101.47 5,900,306 +0.71(+0.71%)
Mar 31, 2016 99.66 101.86 99.37 100.76 10,190,941 +2.02(+2.05%)
Mar 30, 2016 99.76 100.07 98.68 98.74 5,006,527 -0.61(-0.62%)
Mar 29, 2016 98.19 99.64 98.13 99.35 4,717,269 +0.62(+0.63%)
Mar 28, 2016 98.30 98.90 97.95 98.73 4,907,615 +0.30(+0.30%)
Mar 24, 2016 96.46 98.43 98.43 98.43 7,582,183 +1.70(+1.75%)
Mar 23, 2016 98.47 98.49 96.56 96.74 7,160,573 -1.80(-1.82%)
Mar 22, 2016 98.51 99.32 98.36 98.53 6,135,374 -0.35(-0.36%)
Mar 21, 2016 98.00 98.94 97.61 98.89 5,593,579 +1.02(+1.05%)
Mar 18, 2016 98.07 98.14 96.81 97.86 18,171,560 +0.03(+0.03%)
Mar 17, 2016 96.32 98.01 96.10 97.83 8,749,899 +1.50(+1.55%)
Mar 16, 2016 94.89 96.39 94.55 96.33 6,345,321 +1.22(+1.28%)
Mar 15, 2016 94.30 95.36 94.17 95.11 5,572,649 +0.12(+0.13%)
Mar 14, 2016 94.48 95.27 93.84 94.99 6,085,349 +0.28(+0.29%)
Mar 11, 2016 94.29 95.09 93.48 94.71 6,646,450 +1.44(+1.55%)
Mar 10, 2016 93.97 94.12 91.87 93.27 6,042,184 -0.15(-0.16%)
Mar 09, 2016 92.68 94.59 92.63 93.42 6,617,456 +0.89(+0.96%)
Mar 08, 2016 92.95 93.38 91.43 92.52 8,385,269 -0.72(-0.77%)
Mar 07, 2016 91.33 93.48 91.06 93.24 7,771,159 +1.56(+1.71%)
Mar 04, 2016 91.50 92.18 91.16 91.68 5,964,775 +0.00(+0.00%)
Mar 03, 2016 91.29 91.79 90.53 91.68 7,749,741 +1.00(+1.10%)
Mar 02, 2016 88.95 91.44 88.65 90.68 7,841,746 +1.28(+1.44%)
Mar 01, 2016 87.98 89.58 87.85 89.40 5,693,664 +2.22(+2.55%)
Feb 29, 2016 87.82 88.73 87.09 87.18 6,654,753 -0.67(-0.76%)
Feb 26, 2016 89.49 89.76 87.79 87.84 6,592,792 -1.64(-1.84%)
Feb 25, 2016 88.68 89.49 87.08 89.48 6,545,843 +1.13(+1.28%)
Feb 24, 2016 87.52 88.81 86.28 88.35 6,192,400 +0.27(+0.30%)
Feb 23, 2016 88.58 88.76 87.83 88.09 5,166,553 -0.91(-1.02%)
Feb 22, 2016 88.54 89.36 88.09 89.00 6,698,300 +0.46(+0.52%)
Feb 19, 2016 88.06 88.92 87.05 88.54 7,703,594 +0.42(+0.48%)
Feb 18, 2016 86.49 89.15 86.32 88.12 14,956,287 +4.22(+5.04%)
Feb 17, 2016 82.31 84.21 82.00 83.90 7,246,056 +2.24(+2.74%)
Feb 16, 2016 81.05 81.89 80.73 81.66 6,104,023 +1.13(+1.40%)
Feb 12, 2016 79.34 80.53 80.53 80.53 7,419,852 +2.12(+2.71%)
Feb 11, 2016 79.03 79.59 77.78 78.41 10,983,611 -1.56(-1.95%)
Feb 10, 2016 83.16 83.36 79.73 79.96 9,704,322 -2.58(-3.13%)
Feb 09, 2016 83.91 84.43 82.35 82.55 8,952,429 -1.94(-2.29%)
Feb 08, 2016 83.83 84.83 82.58 84.48 11,068,346 -0.19(-0.23%)
Feb 05, 2016 83.78 84.72 82.88 84.67 10,898,718 +0.61(+0.72%)
Feb 04, 2016 82.38 84.63 82.32 84.07 7,995,360 +1.93(+2.35%)
Feb 03, 2016 81.66 82.62 80.54 82.14 9,449,725 +1.17(+1.45%)
Feb 02, 2016 81.45 81.76 80.77 80.97 4,991,353 -1.24(-1.51%)
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.