Skip to main content

International Business Machines (NY: IBM )

191.65 +0.84 (+0.44%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 107.35 107.50 106.56 107.04 5,132,877 -0.21(-0.19%)
Jun 29, 2017 108.09 108.37 106.89 107.25 4,688,252 -0.83(-0.77%)
Jun 28, 2017 107.96 108.23 107.70 108.07 3,186,702 +0.40(+0.37%)
Jun 27, 2017 107.85 108.09 107.50 107.68 3,429,775 -0.33(-0.31%)
Jun 26, 2017 107.65 108.37 107.59 108.01 3,094,775 +0.78(+0.73%)
Jun 23, 2017 107.39 107.63 107.02 107.23 4,717,062 -0.20(-0.19%)
Jun 22, 2017 107.54 107.84 106.94 107.43 3,415,389 +0.42(+0.40%)
Jun 21, 2017 108.40 108.40 106.73 107.01 5,690,321 -0.81(-0.75%)
Jun 20, 2017 107.49 108.12 107.33 107.82 6,441,093 +0.08(+0.07%)
Jun 19, 2017 108.21 108.45 107.53 107.74 6,653,332 -0.38(-0.35%)
Jun 16, 2017 107.32 108.14 106.44 108.12 9,689,296 +0.81(+0.75%)
Jun 15, 2017 106.66 107.64 106.66 107.31 6,688,981 +0.29(+0.27%)
Jun 14, 2017 107.14 107.81 106.42 107.02 4,382,949 -0.31(-0.29%)
Jun 13, 2017 108.16 108.19 107.26 107.33 5,063,883 -0.65(-0.60%)
Jun 12, 2017 107.22 109.38 107.17 107.98 9,299,224 +0.75(+0.70%)
Jun 09, 2017 105.76 107.34 105.68 107.22 6,268,126 +1.39(+1.31%)
Jun 08, 2017 106.33 105.01 105.83 5,330,381 +0.78(+0.74%)
Jun 07, 2017 106.50 107.30 104.93 105.05 6,989,007 -0.97(-0.91%)
Jun 06, 2017 105.76 106.38 105.76 106.02 5,457,154 -0.03(-0.03%)
Jun 05, 2017 105.64 106.41 105.54 106.05 5,712,818 +0.25(+0.24%)
Jun 02, 2017 106.51 106.60 105.62 105.80 5,153,235 -0.43(-0.41%)
Jun 01, 2017 106.32 106.37 105.51 106.23 4,193,821 +0.03(+0.03%)
May 31, 2017 105.78 106.32 105.52 106.20 5,092,447 +0.63(+0.59%)
May 30, 2017 105.73 106.23 105.48 105.58 5,268,683 -0.53(-0.50%)
May 26, 2017 106.36 106.46 105.81 106.11 3,511,716 -0.49(-0.46%)
May 25, 2017 106.63 106.97 106.42 106.60 3,711,923 +0.48(+0.45%)
May 24, 2017 105.91 106.29 105.23 106.12 5,364,063 +0.33(+0.32%)
May 23, 2017 106.16 106.93 105.71 105.78 3,685,607 -0.42(-0.40%)
May 22, 2017 105.83 106.35 105.48 106.21 4,746,141 +0.46(+0.43%)
May 19, 2017 105.08 106.08 104.99 105.75 8,110,287 +0.83(+0.80%)
May 18, 2017 104.97 105.30 104.45 104.92 4,705,803 -0.10(-0.10%)
May 17, 2017 106.93 107.25 104.99 105.02 7,460,373 -1.91(-1.79%)
May 16, 2017 105.53 107.15 105.53 106.93 7,924,068 +1.51(+1.43%)
May 15, 2017 104.80 105.65 104.69 105.42 6,101,000 +0.79(+0.76%)
May 12, 2017 104.58 105.25 104.37 104.63 5,340,067 -0.20(-0.19%)
May 11, 2017 105.10 105.17 104.23 104.83 8,088,295 -0.42(-0.40%)
May 10, 2017 105.52 106.02 105.16 105.24 7,185,540 -0.60(-0.57%)
May 09, 2017 106.18 106.53 105.45 105.84 9,848,419 -0.64(-0.60%)
May 08, 2017 106.32 106.79 105.90 106.48 10,766,215 -0.36(-0.34%)
May 05, 2017 105.79 107.35 105.43 106.84 18,170,982 -2.76(-2.52%)
May 04, 2017 109.49 109.66 109.12 109.60 6,212,032 +0.29(+0.27%)
May 03, 2017 109.39 109.87 109.23 109.31 5,795,072 -0.32(-0.30%)
May 02, 2017 109.87 109.90 109.32 109.63 4,655,801 +0.18(+0.16%)
May 01, 2017 110.29 110.54 109.36 109.45 7,162,060 -1.00(-0.90%)
Apr 28, 2017 110.60 110.65 110.05 110.45 6,028,505 -0.02(-0.02%)
Apr 27, 2017 110.45 110.58 110.00 110.47 5,983,171 +0.18(+0.16%)
Apr 26, 2017 110.62 111.01 110.18 110.30 6,280,787 -0.23(-0.21%)
Apr 25, 2017 111.48 111.66 110.52 110.52 7,050,560 -0.25(-0.22%)
Apr 24, 2017 111.14 111.33 110.54 110.77 7,721,275 +0.25(+0.23%)
Apr 21, 2017 111.67 111.71 110.52 110.52 8,137,984 -1.32(-1.18%)
Apr 20, 2017 111.16 111.91 110.60 111.84 9,413,668 +0.42(+0.38%)
Apr 19, 2017 111.47 112.07 109.98 111.42 27,984,426 -5.76(-4.92%)
Apr 18, 2017 117.69 118.31 117.03 117.18 9,166,385 -0.72(-0.61%)
Apr 17, 2017 116.97 118.04 116.88 117.90 5,397,897 +1.08(+0.93%)
Apr 13, 2017 117.09 118.08 116.82 116.82 4,651,771 -0.78(-0.66%)
Apr 12, 2017 117.86 117.97 117.16 117.60 4,755,487 +0.06(+0.05%)
Apr 11, 2017 117.59 117.99 116.44 117.54 7,099,091 -0.43(-0.36%)
Apr 10, 2017 118.89 118.91 117.83 117.97 5,499,961 -0.65(-0.55%)
Apr 07, 2017 118.58 119.16 118.03 118.62 5,207,350 -0.21(-0.18%)
Apr 06, 2017 119.53 119.53 118.69 118.83 4,985,440 -0.30(-0.25%)
Apr 05, 2017 120.38 121.51 119.08 119.13 9,053,893 -1.13(-0.94%)
Apr 04, 2017 119.57 120.56 119.39 120.26 4,511,619 +0.01(+0.01%)
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.