International Business Machines (NY: IBM )

148.42 USD +3.20 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 145.74 145.80 144.16 144.93 5,474,454 -0.56(-0.38%)
Jul 30, 2018 144.80 146.24 144.69 145.49 3,608,258 +0.34(+0.23%)
Jul 27, 2018 146.89 147.14 144.66 145.15 3,749,600 -1.56(-1.06%)
Jul 26, 2018 147.43 149.27 146.63 146.71 4,776,840 +0.09(+0.06%)
Jul 25, 2018 146.01 146.65 145.50 146.62 3,632,432 +0.24(+0.16%)
Jul 24, 2018 146.70 147.04 145.92 146.38 3,891,620 +0.68(+0.47%)
Jul 23, 2018 146.35 146.70 145.01 145.70 3,896,752 -0.65(-0.44%)
Jul 20, 2018 148.58 148.86 146.26 146.35 6,415,972 -2.89(-1.94%)
Jul 19, 2018 147.85 150.50 147.25 149.24 14,655,337 +4.72(+3.27%)
Jul 18, 2018 143.51 144.80 142.74 144.52 6,923,611 +1.03(+0.72%)
Jul 17, 2018 144.75 145.00 143.34 143.49 5,096,731 -1.97(-1.35%)
Jul 16, 2018 145.67 145.79 144.21 145.46 3,468,667 -0.44(-0.30%)
Jul 13, 2018 146.45 146.98 145.80 145.90 3,067,638 -0.55(-0.38%)
Jul 12, 2018 146.83 145.74 146.45 3,117,802 +1.51(+1.04%)
Jul 11, 2018 144.00 146.19 144.00 144.94 3,525,564 +0.23(+0.16%)
Jul 10, 2018 144.51 145.59 144.26 144.71 3,775,080 +0.32(+0.22%)
Jul 09, 2018 142.59 144.72 142.47 144.39 3,903,667 +1.91(+1.34%)
Jul 06, 2018 141.53 142.94 141.17 142.48 2,910,426 +1.05(+0.74%)
Jul 05, 2018 141.43 139.93 141.43 3,726,886 +1.86(+1.33%)
Jul 03, 2018 139.57 139.57 139.57 0 -0.29(-0.21%)
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.