International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 161.36 161.67 160.03 160.62 3,547,546 -0.75(-0.46%)
Jul 28, 2016 161.38 161.81 160.71 161.37 2,340,369 -0.46(-0.28%)
Jul 27, 2016 162.12 162.57 161.18 161.83 2,162,680 -0.29(-0.18%)
Jul 26, 2016 162.65 163.60 161.37 162.12 2,893,059 -0.53(-0.33%)
Jul 25, 2016 162.00 162.88 161.75 162.65 2,804,578 +0.58(+0.36%)
Jul 22, 2016 160.78 162.17 160.48 162.07 2,520,077 +1.62(+1.01%)
Jul 21, 2016 160.75 161.85 159.89 160.45 4,048,867 -0.91(-0.56%)
Jul 20, 2016 159.97 161.71 159.60 161.36 4,376,186 +1.78(+1.12%)
Jul 19, 2016 161.78 162.14 157.89 159.58 7,120,017 -0.28(-0.18%)
Jul 18, 2016 159.30 160.75 158.73 159.86 6,720,400 +0.08(+0.05%)
Jul 15, 2016 159.90 159.98 158.50 159.78 4,476,810 -0.50(-0.31%)
Jul 14, 2016 158.81 161.40 158.58 160.28 4,637,624 +2.26(+1.43%)
Jul 13, 2016 157.75 158.34 157.06 158.02 2,746,239 +0.98(+0.62%)
Jul 12, 2016 156.00 157.12 155.52 157.04 3,843,773 +1.71(+1.10%)
Jul 11, 2016 154.60 156.04 154.50 155.33 2,833,712 +0.87(+0.56%)
Jul 08, 2016 154.00 154.60 152.60 154.46 3,040,593 +1.86(+1.22%)
Jul 07, 2016 152.75 153.69 151.89 152.60 2,138,421 +0.23(+0.15%)
Jul 06, 2016 151.85 152.41 149.92 152.37 2,569,393 +0.69(+0.45%)
Jul 05, 2016 151.19 152.00 150.76 151.68 2,464,820 -0.67(-0.44%)
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.