Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 112.21 112.57 109.73 111.11 4,965,485 -1.15(-1.02%)
Jul 30, 2019 112.43 112.73 111.85 112.26 3,512,419 -0.83(-0.74%)
Jul 29, 2019 113.26 113.54 112.67 113.09 2,769,040 -0.36(-0.32%)
Jul 26, 2019 113.18 113.49 112.51 113.45 3,874,870 +0.73(+0.65%)
Jul 25, 2019 112.30 112.90 111.39 112.72 4,138,269 +0.27(+0.24%)
Jul 24, 2019 112.52 113.52 111.83 112.45 3,938,955 -0.26(-0.23%)
Jul 23, 2019 112.86 112.97 111.22 112.72 4,990,766 +0.48(+0.43%)
Jul 22, 2019 112.55 113.89 112.21 112.24 5,460,811 +0.05(+0.04%)
Jul 19, 2019 112.40 113.62 112.09 112.19 9,726,666 +0.04(+0.03%)
Jul 18, 2019 106.81 112.67 106.59 112.16 16,936,338 +4.92(+4.59%)
Jul 17, 2019 107.64 107.78 106.40 107.24 8,077,514 -0.34(-0.32%)
Jul 16, 2019 107.31 107.97 107.20 107.58 4,635,050 +0.16(+0.15%)
Jul 15, 2019 107.10 107.57 106.53 107.42 3,159,647 +0.44(+0.41%)
Jul 12, 2019 106.38 107.12 106.18 106.99 3,717,175 +1.12(+1.06%)
Jul 11, 2019 105.53 106.12 105.16 105.87 2,845,971 +0.58(+0.55%)
Jul 10, 2019 104.94 106.37 104.78 105.29 3,353,920 +0.86(+0.82%)
Jul 09, 2019 105.39 105.68 104.28 104.43 4,489,501 -0.93(-0.88%)
Jul 08, 2019 105.72 105.90 105.14 105.36 3,195,635 -0.61(-0.57%)
Jul 05, 2019 105.59 106.05 104.87 105.97 2,848,384 -0.12(-0.11%)
Jul 03, 2019 105.48 106.30 105.26 106.09 2,575,286 +0.99(+0.94%)
Jul 02, 2019 104.75 105.26 104.54 105.10 3,215,395 +0.26(+0.24%)
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.