Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 109.46 109.80 109.20 109.50 4,564,859 -0.21(-0.19%)
Sep 27, 2018 110.08 110.35 109.46 109.71 4,799,265 -0.08(-0.07%)
Sep 26, 2018 110.36 111.05 109.59 109.79 10,221,188 +1.96(+1.81%)
Sep 25, 2018 108.56 108.92 107.44 107.83 6,069,677 -0.81(-0.75%)
Sep 24, 2018 109.42 109.49 108.23 108.65 5,888,711 -0.96(-0.87%)
Sep 21, 2018 109.70 110.51 109.16 109.60 27,546,024 +0.15(+0.13%)
Sep 20, 2018 108.32 109.62 108.22 109.46 8,219,269 +1.51(+1.40%)
Sep 19, 2018 107.63 108.59 107.34 107.94 5,863,713 +0.36(+0.34%)
Sep 18, 2018 107.00 107.89 106.79 107.58 5,012,128 +0.45(+0.42%)
Sep 17, 2018 107.50 107.95 107.01 107.13 4,904,793 -0.28(-0.26%)
Sep 14, 2018 107.79 108.12 107.02 107.42 4,767,023 -0.45(-0.42%)
Sep 13, 2018 106.70 107.90 106.54 107.86 7,362,326 +1.72(+1.62%)
Sep 12, 2018 106.00 107.16 105.75 106.14 6,223,297 +0.06(+0.05%)
Sep 11, 2018 105.73 106.44 105.19 106.08 4,660,243 +0.61(+0.58%)
Sep 10, 2018 106.16 106.67 105.41 105.47 4,996,519 +0.15(+0.14%)
Sep 07, 2018 105.68 106.09 105.09 105.33 6,480,727 -0.68(-0.64%)
Sep 06, 2018 106.36 106.93 105.39 106.01 5,867,233 -0.20(-0.18%)
Sep 05, 2018 105.14 106.27 105.04 106.21 4,317,456 +0.71(+0.67%)
Sep 04, 2018 105.71 105.86 104.87 105.50 4,592,811 -0.58(-0.55%)
Aug 31, 2018 106.08 106.08 106.08 0 +0.40(+0.38%)
Aug 30, 2018 106.47 106.67 105.19 105.68 4,612,733 -1.17(-1.09%)
Aug 29, 2018 106.36 107.12 106.16 106.84 4,354,994 +0.69(+0.65%)
Aug 28, 2018 106.42 106.44 105.86 106.16 3,390,575 -0.07(-0.07%)
Aug 27, 2018 106.41 106.90 106.10 106.23 4,821,438 +0.47(+0.44%)
Aug 24, 2018 105.34 105.79 104.91 105.76 3,834,498 +0.48(+0.46%)
Aug 23, 2018 105.03 105.38 104.82 105.27 3,066,442 +0.09(+0.09%)
Aug 22, 2018 105.73 105.84 105.14 105.18 3,298,920 -0.53(-0.50%)
Aug 21, 2018 106.45 106.54 105.65 105.71 4,289,231 -0.39(-0.37%)
Aug 20, 2018 106.00 106.57 105.84 106.10 3,451,785 +0.33(+0.31%)
Aug 17, 2018 104.85 106.01 104.78 105.77 3,699,169 +0.52(+0.50%)
Aug 16, 2018 104.55 105.50 104.55 105.25 7,250,965 +1.04(+0.99%)
Aug 15, 2018 103.23 104.28 102.83 104.21 5,856,801 +0.40(+0.38%)
Aug 14, 2018 103.56 104.15 103.50 103.82 3,949,397 +0.47(+0.46%)
Aug 13, 2018 104.39 104.50 103.22 103.34 3,947,514 -1.28(-1.23%)
Aug 10, 2018 104.64 105.05 104.19 104.63 4,146,997 -0.21(-0.20%)
Aug 09, 2018 105.39 105.68 104.81 104.84 4,271,836 -0.45(-0.43%)
Aug 08, 2018 105.60 105.67 104.82 105.28 4,996,554 -0.09(-0.08%)
Aug 07, 2018 105.11 105.82 104.90 105.37 4,890,916 +0.70(+0.67%)
Aug 06, 2018 105.33 105.51 104.34 104.67 5,459,869 -1.20(-1.13%)
Aug 03, 2018 102.67 106.02 102.50 105.87 11,235,928 +3.40(+3.32%)
Aug 02, 2018 102.40 102.75 102.02 102.47 5,359,297 -0.39(-0.38%)
Aug 01, 2018 103.76 104.07 102.74 102.86 4,726,205 -1.02(-0.99%)
Jul 31, 2018 104.46 104.50 103.33 103.88 7,637,744 -0.40(-0.39%)
Jul 30, 2018 103.79 104.82 103.71 104.28 5,034,100 +0.24(+0.23%)
Jul 27, 2018 105.28 105.47 103.69 104.04 5,231,295 -1.12(-1.06%)
Jul 26, 2018 105.67 106.99 105.10 105.16 6,664,460 +0.06(+0.06%)
Jul 25, 2018 104.66 105.11 104.29 105.09 5,067,827 +0.17(+0.16%)
Jul 24, 2018 105.15 105.39 104.59 104.92 5,429,436 +0.49(+0.47%)
Jul 23, 2018 104.90 105.15 103.94 104.43 5,436,596 -0.47(-0.44%)
Jul 20, 2018 106.50 106.70 104.83 104.90 8,951,313 -2.07(-1.94%)
Jul 19, 2018 105.97 107.87 105.54 106.97 20,446,554 +3.38(+3.27%)
Jul 18, 2018 102.86 103.79 102.31 103.59 9,659,551 +0.74(+0.72%)
Jul 17, 2018 103.75 103.93 102.74 102.85 7,110,760 -1.41(-1.35%)
Jul 16, 2018 104.41 104.50 103.36 104.26 4,839,348 -0.32(-0.30%)
Jul 13, 2018 104.97 105.35 104.50 104.58 4,279,848 -0.39(-0.38%)
Jul 12, 2018 105.24 104.46 104.97 4,349,835 +1.08(+1.04%)
Jul 11, 2018 103.21 104.78 103.21 103.89 4,918,729 +0.17(+0.16%)
Jul 10, 2018 103.58 104.35 103.40 103.72 5,266,844 +0.23(+0.22%)
Jul 09, 2018 102.20 103.73 102.12 103.49 5,446,243 +1.37(+1.34%)
Jul 06, 2018 101.44 102.45 101.19 102.12 4,060,512 +0.75(+0.74%)
Jul 05, 2018 101.37 100.30 101.37 5,199,605 +1.33(+1.33%)
Jul 03, 2018 100.04 100.04 100.04 0 -0.21(-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.