Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 102.28 102.44 101.90 102.02 3,775,389 -0.41(-0.40%)
Sep 28, 2017 102.42 102.56 101.40 102.42 3,946,113 +0.00(+0.00%)
Sep 27, 2017 101.98 102.42 4,980,188 -0.63(-0.61%)
Sep 26, 2017 102.92 103.66 102.62 103.06 6,382,008 +0.48(+0.47%)
Sep 25, 2017 102.04 102.68 101.90 102.57 7,413,802 +0.52(+0.51%)
Sep 22, 2017 102.37 102.37 101.67 102.05 3,971,064 -0.09(-0.09%)
Sep 21, 2017 102.42 102.59 102.03 102.14 3,632,984 -0.44(-0.43%)
Sep 20, 2017 101.91 102.58 101.55 102.58 7,747,115 +1.05(+1.03%)
Sep 19, 2017 101.81 101.94 101.41 101.53 4,926,825 -0.11(-0.11%)
Sep 18, 2017 101.83 102.30 101.45 101.64 4,294,161 -0.19(-0.19%)
Sep 15, 2017 101.83 102.08 101.31 101.83 10,519,875 -0.51(-0.49%)
Sep 14, 2017 102.56 102.93 102.32 102.34 5,342,539 -0.32(-0.31%)
Sep 13, 2017 102.20 102.87 102.20 102.66 5,832,153 +0.16(+0.16%)
Sep 12, 2017 102.04 102.92 101.61 102.49 7,448,935 +0.63(+0.62%)
Sep 11, 2017 100.93 102.05 100.56 101.86 6,560,857 +1.70(+1.69%)
Sep 08, 2017 100.66 100.66 99.60 100.17 4,787,152 -0.32(-0.32%)
Sep 07, 2017 101.33 101.71 100.14 100.48 5,956,126 -0.65(-0.64%)
Sep 06, 2017 101.59 101.15 101.13 4,652,297 +0.55(+0.55%)
Sep 05, 2017 100.91 101.51 100.34 100.58 4,406,774 -0.73(-0.72%)
Sep 01, 2017 100.54 101.61 100.54 101.31 4,766,622 +0.74(+0.73%)
Aug 31, 2017 100.57 101.02 100.29 100.57 5,199,939 +0.33(+0.33%)
Aug 30, 2017 100.74 100.75 100.14 100.24 3,890,917 -0.41(-0.40%)
Aug 29, 2017 99.92 100.85 99.78 100.65 4,277,850 +0.44(+0.44%)
Aug 28, 2017 101.33 101.65 100.12 100.21 7,301,907 -0.86(-0.86%)
Aug 25, 2017 100.76 101.39 100.73 101.07 4,085,646 +0.56(+0.56%)
Aug 24, 2017 100.20 101.03 100.03 100.51 5,107,863 +0.56(+0.56%)
Aug 23, 2017 98.94 100.59 98.92 99.95 5,756,833 +0.79(+0.80%)
Aug 22, 2017 98.89 99.25 98.71 99.15 3,618,407 +0.48(+0.48%)
Aug 21, 2017 98.16 98.74 97.83 98.68 4,537,598 +0.44(+0.45%)
Aug 18, 2017 99.06 99.25 98.15 98.23 5,905,726 -0.70(-0.71%)
Aug 17, 2017 100.22 100.48 98.94 98.94 6,288,427 -1.27(-1.26%)
Aug 16, 2017 99.70 100.49 99.58 100.20 4,675,353 +0.30(+0.30%)
Aug 15, 2017 100.24 100.79 98.85 99.90 6,657,796 -0.18(-0.18%)
Aug 14, 2017 99.85 100.38 99.81 100.08 3,197,115 +0.34(+0.34%)
Aug 11, 2017 100.17 100.27 99.51 99.74 4,272,610 +0.00(+0.00%)
Aug 10, 2017 99.60 100.14 99.31 99.74 6,435,571 +0.05(+0.05%)
Aug 09, 2017 99.67 99.87 99.28 99.69 4,160,753 -0.24(-0.24%)
Aug 08, 2017 99.85 100.38 99.85 99.93 4,689,904 +0.10(+0.10%)
Aug 07, 2017 100.89 100.96 99.33 99.83 6,636,757 -1.18(-1.16%)
Aug 04, 2017 100.89 101.17 100.48 101.00 3,663,902 +0.15(+0.15%)
Aug 03, 2017 100.50 101.13 100.50 100.85 4,362,094 +0.34(+0.34%)
Aug 02, 2017 100.98 101.09 100.35 100.51 5,087,180 -0.59(-0.58%)
Aug 01, 2017 100.89 101.36 100.70 101.10 4,626,693 +0.44(+0.44%)
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%)
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.