Skip to main content

International Business Machines (NY: IBM )

190.57 -0.23 (-0.12%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 105.68 105.73 104.54 105.10 7,549,413 -0.41(-0.38%)
Jul 30, 2018 105.00 106.05 104.92 105.50 4,975,881 +0.25(+0.23%)
Jul 27, 2018 106.52 106.70 104.90 105.25 5,170,795 -1.13(-1.06%)
Jul 26, 2018 106.91 108.24 106.33 106.39 6,587,386 +0.07(+0.06%)
Jul 25, 2018 105.88 106.34 105.51 106.32 5,009,217 +0.17(+0.16%)
Jul 24, 2018 106.38 106.63 105.81 106.15 5,366,644 +0.49(+0.47%)
Jul 23, 2018 106.13 106.38 105.16 105.65 5,373,721 -0.47(-0.44%)
Jul 20, 2018 107.74 107.95 106.06 106.13 8,847,791 -2.09(-1.94%)
Jul 19, 2018 107.21 109.14 106.78 108.22 20,210,088 +3.42(+3.27%)
Jul 18, 2018 104.07 105.00 103.50 104.80 9,547,838 +0.75(+0.72%)
Jul 17, 2018 104.97 105.15 103.94 104.05 7,028,524 -1.43(-1.35%)
Jul 16, 2018 105.63 105.72 104.57 105.48 4,783,381 -0.32(-0.30%)
Jul 13, 2018 106.20 106.58 105.73 105.80 4,230,352 -0.40(-0.38%)
Jul 12, 2018 106.47 105.68 106.20 4,299,529 +1.09(+1.04%)
Jul 11, 2018 104.42 106.01 104.42 105.10 4,861,844 +0.17(+0.16%)
Jul 10, 2018 104.79 105.58 104.61 104.94 5,205,933 +0.23(+0.22%)
Jul 09, 2018 103.40 104.94 103.31 104.70 5,383,257 +1.38(+1.34%)
Jul 06, 2018 102.63 103.65 102.37 103.32 4,013,552 +0.76(+0.74%)
Jul 05, 2018 102.56 101.47 102.56 5,139,472 +1.35(+1.33%)
Jul 03, 2018 101.21 101.21 101.21 0 -0.21(-0.21%)
Jul 02, 2018 100.27 101.68 100.22 101.42 4,696,468 +0.12(+0.11%)
Jun 29, 2018 101.75 102.51 101.24 101.30 5,176,427 -0.25(-0.24%)
Jun 28, 2018 100.14 101.91 100.03 101.55 6,237,962 +1.86(+1.86%)
Jun 27, 2018 100.88 101.36 99.67 99.69 5,650,817 -1.16(-1.15%)
Jun 26, 2018 101.06 101.41 100.31 100.85 5,701,793 +0.21(+0.21%)
Jun 25, 2018 101.81 101.81 100.27 100.64 12,323,980 -1.80(-1.76%)
Jun 22, 2018 102.71 102.83 102.09 102.45 8,293,017 +0.02(+0.02%)
Jun 21, 2018 103.40 103.80 102.12 102.43 5,361,170 -1.00(-0.97%)
Jun 20, 2018 104.58 104.80 103.27 103.43 4,591,966 -0.92(-0.88%)
Jun 19, 2018 103.78 104.58 103.66 104.35 4,808,270 -0.42(-0.40%)
Jun 18, 2018 104.55 104.80 103.80 104.77 5,910,616 -0.66(-0.63%)
Jun 15, 2018 105.49 104.20 105.43 12,571,266 +0.14(+0.13%)
Jun 14, 2018 106.34 106.58 105.21 105.29 4,586,975 -0.83(-0.79%)
Jun 13, 2018 106.44 106.94 106.02 106.13 4,093,197 -0.38(-0.35%)
Jun 12, 2018 106.67 106.97 106.32 106.50 3,641,335 +0.21(+0.20%)
Jun 11, 2018 106.32 106.89 105.97 106.29 4,495,570 +0.32(+0.30%)
Jun 08, 2018 105.15 106.18 104.69 105.97 7,185,370 +0.56(+0.54%)
Jun 07, 2018 105.15 106.38 105.10 105.41 5,879,817 +0.47(+0.45%)
Jun 06, 2018 104.94 104.94 4,440,655 +0.73(+0.70%)
Jun 05, 2018 103.73 104.48 103.72 104.20 3,910,867 +0.48(+0.46%)
Jun 04, 2018 103.19 103.82 103.10 103.72 4,185,616 +0.79(+0.77%)
Jun 01, 2018 103.28 103.58 102.70 102.94 5,319,633 +0.46(+0.45%)
May 31, 2018 103.56 103.56 102.28 102.47 9,418,138 -0.95(-0.92%)
May 30, 2018 102.90 103.77 102.84 103.42 7,058,585 +1.02(+0.99%)
May 29, 2018 103.36 103.62 101.67 102.41 6,257,085 -1.75(-1.68%)
May 25, 2018 104.16 104.16 104.16 0 -0.31(-0.30%)
May 24, 2018 104.70 104.77 103.66 104.47 4,686,758 -0.44(-0.41%)
May 23, 2018 104.67 104.93 104.04 104.91 4,771,025 -0.31(-0.29%)
May 22, 2018 105.52 106.02 105.15 105.21 3,149,708 -0.29(-0.27%)
May 21, 2018 105.11 105.90 104.92 105.50 3,991,863 +1.02(+0.98%)
May 18, 2018 104.76 105.10 104.41 104.48 3,698,882 -0.30(-0.29%)
May 17, 2018 104.78 105.28 104.25 104.78 4,340,692 -0.09(-0.09%)
May 16, 2018 104.20 105.17 104.20 104.88 4,369,573 +0.64(+0.62%)
May 15, 2018 104.06 104.41 103.64 104.23 5,639,086 -0.41(-0.39%)
May 14, 2018 104.76 105.23 104.52 104.64 4,433,915 +0.12(+0.11%)
May 11, 2018 104.50 105.04 104.12 104.52 4,237,976 -0.07(-0.07%)
May 10, 2018 103.81 104.66 103.70 104.60 5,139,088 +1.18(+1.14%)
May 09, 2018 102.90 103.71 102.45 103.41 5,785,180 +0.86(+0.83%)
May 08, 2018 102.56 102.92 101.88 102.56 7,484,420 -0.16(-0.15%)
May 07, 2018 103.28 103.50 102.30 102.72 5,101,708 -0.50(-0.48%)
May 04, 2018 101.19 103.53 100.61 103.21 6,138,095 +1.38(+1.35%)
May 03, 2018 101.93 102.01 100.33 101.83 6,996,387 -0.33(-0.32%)
May 02, 2018 103.61 103.86 101.89 102.16 7,242,599 -1.83(-1.76%)
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.