Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 100.46 100.84 100.32 100.66 6,259,643 +0.27(+0.26%)
Jul 28, 2017 100.76 100.92 100.09 100.40 4,390,292 -0.54(-0.54%)
Jul 27, 2017 100.89 101.16 99.95 100.94 9,241,732 -0.20(-0.20%)
Jul 26, 2017 101.78 101.91 100.52 101.14 5,651,398 -0.58(-0.57%)
Jul 25, 2017 101.99 102.63 101.61 101.72 6,048,801 +0.14(+0.14%)
Jul 24, 2017 102.28 102.31 101.45 101.58 5,572,331 -0.76(-0.74%)
Jul 21, 2017 102.69 102.86 101.94 102.34 9,355,150 -0.40(-0.39%)
Jul 20, 2017 102.65 103.55 102.31 102.74 10,364,778 +0.09(+0.09%)
Jul 19, 2017 104.39 104.55 102.08 102.65 20,540,868 -4.50(-4.20%)
Jul 18, 2017 106.01 107.36 105.76 107.16 10,827,963 +0.69(+0.65%)
Jul 17, 2017 106.87 107.07 105.93 106.47 6,843,185 -0.86(-0.80%)
Jul 14, 2017 107.16 107.58 106.74 107.32 4,679,935 +0.42(+0.40%)
Jul 13, 2017 106.95 107.29 106.59 106.90 3,558,575 -0.05(-0.05%)
Jul 12, 2017 106.79 107.32 106.50 106.95 4,452,113 +0.36(+0.33%)
Jul 11, 2017 106.64 106.91 105.80 106.59 4,954,630 -0.16(-0.15%)
Jul 10, 2017 106.40 107.08 106.20 106.75 4,607,843 +0.33(+0.31%)
Jul 07, 2017 106.19 106.80 105.86 106.42 3,535,505 +0.40(+0.38%)
Jul 06, 2017 106.71 107.04 105.92 106.01 3,963,007 -0.91(-0.85%)
Jul 05, 2017 108.39 108.47 106.90 106.93 5,122,555 -1.33(-1.23%)
Jul 03, 2017 106.86 108.56 106.82 108.25 4,056,608 +1.22(+1.14%)
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%)
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.