Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 84.36 84.36 82.62 83.59 29,884,864 +0.02(+0.03%)
Oct 30, 2018 87.25 87.99 83.39 83.57 29,626,132 -3.07(-3.54%)
Oct 29, 2018 86.42 89.76 85.67 86.64 28,235,966 -3.73(-4.13%)
Oct 26, 2018 90.67 91.09 89.59 90.37 12,106,397 -1.20(-1.31%)
Oct 25, 2018 92.15 92.54 90.62 91.57 14,200,625 -0.55(-0.60%)
Oct 24, 2018 94.99 95.36 91.97 92.12 7,807,858 -2.90(-3.05%)
Oct 23, 2018 93.43 95.52 92.99 95.02 8,923,536 +0.86(+0.92%)
Oct 22, 2018 93.84 94.46 92.98 94.16 7,893,241 +0.67(+0.71%)
Oct 19, 2018 94.61 95.51 92.66 93.49 10,759,462 -1.05(-1.11%)
Oct 18, 2018 96.12 96.60 94.17 94.54 13,822,074 -2.53(-2.61%)
Oct 17, 2018 98.41 99.32 96.62 97.07 26,875,036 -8.02(-7.63%)
Oct 16, 2018 103.50 105.33 102.53 105.09 11,978,709 +2.89(+2.83%)
Oct 15, 2018 101.66 103.02 101.48 102.20 6,856,655 +0.20(+0.20%)
Oct 12, 2018 102.19 102.50 100.72 102.00 9,063,434 +1.33(+1.32%)
Oct 11, 2018 103.28 104.42 100.50 100.67 12,026,687 -2.66(-2.57%)
Oct 10, 2018 106.81 106.95 103.19 103.33 7,660,425 -3.30(-3.09%)
Oct 09, 2018 107.23 107.44 106.40 106.63 5,029,942 -0.83(-0.77%)
Oct 08, 2018 107.54 107.95 106.58 107.46 4,473,053 -0.46(-0.43%)
Oct 05, 2018 109.28 109.92 107.08 107.92 6,355,202 -1.65(-1.51%)
Oct 04, 2018 109.85 110.65 108.89 109.57 5,852,440 -1.38(-1.25%)
Oct 03, 2018 111.52 111.78 110.65 110.96 4,578,113 -0.38(-0.34%)
Oct 02, 2018 110.79 111.41 110.44 111.34 4,184,039 +0.54(+0.49%)
Oct 01, 2018 109.86 111.10 109.86 110.80 5,188,640 +1.30(+1.18%)
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%)
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.