International Business Machines (NY: IBM )

145.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 123.28 124.79 122.96 124.79 8,248,087 +2.57(+2.10%)
Jan 28, 2016 121.26 122.83 121.01 122.22 3,942,527 +1.26(+1.04%)
Jan 27, 2016 122.73 123.36 120.65 120.96 5,019,359 -1.63(-1.33%)
Jan 26, 2016 122.25 123.61 122.24 122.59 4,617,004 +0.51(+0.42%)
Jan 25, 2016 122.10 124.23 121.65 122.08 5,442,719 -0.42(-0.34%)
Jan 22, 2016 124.67 124.74 121.78 122.50 9,238,362 -0.41(-0.33%)
Jan 21, 2016 121.30 125.10 120.58 122.91 8,851,281 +1.05(+0.86%)
Jan 20, 2016 118.46 123.99 118.00 121.86 16,157,513 -6.25(-4.88%)
Jan 19, 2016 130.11 132.10 128.07 128.11 9,926,430 -1.92(-1.48%)
Jan 15, 2016 130.01 130.03 130.03 130.03 9,008,500 -2.88(-2.17%)
Jan 14, 2016 131.93 133.79 131.22 132.91 5,709,006 +1.74(+1.33%)
Jan 13, 2016 133.50 134.28 131.10 131.17 4,698,953 -1.73(-1.30%)
Jan 12, 2016 133.65 133.78 131.13 132.90 5,077,960 -0.33(-0.25%)
Jan 11, 2016 131.81 133.82 131.76 133.23 4,974,045 +1.60(+1.22%)
Jan 08, 2016 133.18 133.82 131.32 131.63 4,762,706 -1.23(-0.93%)
Jan 07, 2016 133.70 135.02 132.43 132.86 7,024,100 -2.31(-1.71%)
Jan 06, 2016 134.38 135.58 133.77 135.17 4,310,774 -0.68(-0.50%)
Jan 05, 2016 136.76 136.89 134.86 135.85 3,924,785 -0.10(-0.07%)
Jan 04, 2016 135.60 135.97 134.24 135.95 5,229,046 -1.67(-1.21%)
Dec 31, 2015 139.07 137.62 137.62 137.62 3,462,100 -1.72(-1.23%)
Dec 30, 2015 139.58 140.44 139.22 139.34 2,989,367 -0.44(-0.31%)
Dec 29, 2015 138.25 140.06 138.20 139.78 3,943,676 +2.17(+1.58%)
Dec 28, 2015 137.74 138.04 136.54 137.61 3,143,412 -0.64(-0.46%)
Dec 24, 2015 138.43 138.25 138.25 138.25 1,495,200 -0.29(-0.21%)
Dec 23, 2015 138.30 139.30 138.11 138.54 5,164,909 +0.61(+0.44%)
Dec 22, 2015 135.88 138.19 135.65 137.93 4,263,538 +2.43(+1.79%)
Dec 21, 2015 135.83 135.83 134.02 135.50 5,616,006 +0.60(+0.44%)
Dec 18, 2015 136.41 136.96 134.27 134.90 10,026,106 -1.85(-1.35%)
Dec 17, 2015 139.35 139.50 136.31 136.75 4,088,767 -2.54(-1.82%)
Dec 16, 2015 139.12 139.65 137.79 139.29 4,344,074 +1.50(+1.09%)
Dec 15, 2015 137.40 138.97 137.28 137.79 4,238,516 +1.86(+1.37%)
Dec 14, 2015 135.31 136.14 134.05 135.93 5,141,549 +1.36(+1.01%)
Dec 11, 2015 135.23 135.43 133.91 134.57 5,333,767 -2.21(-1.62%)
Dec 10, 2015 137.03 137.85 135.72 136.78 4,221,948 +0.17(+0.12%)
Dec 09, 2015 137.38 139.84 136.24 136.61 4,614,973 -1.44(-1.04%)
Dec 08, 2015 138.28 139.06 137.53 138.05 3,904,753 -1.50(-1.07%)
Dec 07, 2015 140.16 140.41 138.81 139.55 3,279,300 -0.88(-0.63%)
Dec 04, 2015 138.09 141.02 137.99 140.43 4,571,608 +1.51(+1.09%)
Dec 03, 2015 140.10 140.73 138.19 138.92 5,904,713 -0.78(-0.56%)
Dec 02, 2015 140.93 141.21 139.50 139.70 3,725,193 -1.58(-1.12%)
Dec 01, 2015 139.58 141.40 139.58 141.28 4,193,722 +1.86(+1.33%)
Nov 30, 2015 138.61 139.90 138.52 139.42 4,538,371 +0.96(+0.69%)
Nov 27, 2015 138.00 138.81 137.21 138.46 1,415,840 +0.46(+0.33%)
Nov 25, 2015 138.37 138.00 138.00 138.00 3,238,200 -0.60(-0.43%)
Nov 24, 2015 137.65 139.34 137.31 138.60 3,407,553 +0.14(+0.10%)
Nov 23, 2015 138.53 138.87 137.12 138.46 5,137,820 -0.04(-0.03%)
Nov 20, 2015 137.37 138.91 137.25 138.50 5,176,375 +1.76(+1.29%)
Nov 19, 2015 136.21 137.74 136.01 136.74 4,753,503 +0.92(+0.68%)
Nov 18, 2015 134.79 135.91 134.26 135.82 4,137,471 +2.00(+1.49%)
Nov 17, 2015 134.22 134.82 133.31 133.82 2,814,487 +0.11(+0.08%)
Nov 16, 2015 131.79 134.09 131.79 133.71 4,165,133 +1.96(+1.49%)
Nov 13, 2015 132.95 133.00 131.65 131.75 4,613,817 -1.29(-0.97%)
Nov 12, 2015 134.70 134.70 133.01 133.04 4,700,367 -1.98(-1.47%)
Nov 11, 2015 136.09 136.20 134.50 135.02 3,164,206 -0.45(-0.33%)
Nov 10, 2015 135.36 135.74 134.12 135.47 4,520,387 +0.16(+0.12%)
Nov 09, 2015 137.92 138.08 134.88 135.31 8,068,923 -2.94(-2.13%)
Nov 06, 2015 138.60 139.55 137.87 138.25 4,744,948 -1.64(-1.17%)
Nov 05, 2015 141.61 142.38 139.66 139.89 5,093,421 -1.74(-1.23%)
Nov 04, 2015 142.55 142.65 141.30 141.63 3,516,890 -0.25(-0.18%)
Nov 03, 2015 140.02 142.80 139.90 141.88 4,349,317 +1.51(+1.08%)
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.