Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 83.07 83.82 82.40 83.32 6,797,908 +0.47(+0.57%)
Dec 28, 2018 83.72 84.15 82.46 82.85 6,981,816 -0.55(-0.66%)
Dec 27, 2018 80.62 83.40 80.24 83.40 8,246,713 +1.75(+2.15%)
Dec 26, 2018 79.16 81.65 77.65 81.65 9,066,169 +2.80(+3.55%)
Dec 24, 2018 80.55 81.36 78.79 78.85 5,213,408 -2.47(-3.04%)
Dec 21, 2018 82.46 84.50 80.95 81.32 14,170,189 -1.52(-1.84%)
Dec 20, 2018 84.81 85.36 81.87 82.84 11,453,847 -2.50(-2.93%)
Dec 19, 2018 85.87 88.16 85.00 85.34 9,488,966 -0.16(-0.19%)
Dec 18, 2018 85.68 86.66 85.04 85.50 8,414,469 +0.40(+0.47%)
Dec 17, 2018 87.28 87.80 84.34 85.10 10,024,539 -2.79(-3.17%)
Dec 14, 2018 87.59 88.77 87.55 87.88 6,213,305 -0.61(-0.69%)
Dec 13, 2018 88.88 89.27 88.08 88.49 5,339,999 -0.32(-0.35%)
Dec 12, 2018 89.80 90.07 88.69 88.81 4,857,565 +0.20(+0.22%)
Dec 11, 2018 90.34 90.75 87.96 88.61 6,568,959 -0.18(-0.20%)
Dec 10, 2018 87.77 89.19 86.87 88.79 8,934,942 +1.31(+1.50%)
Dec 07, 2018 90.82 90.93 87.13 87.47 9,576,856 -3.35(-3.69%)
Dec 06, 2018 87.75 90.82 87.44 90.82 9,462,428 +1.69(+1.90%)
Dec 04, 2018 91.25 91.56 88.93 89.13 8,186,632 -2.72(-2.96%)
Dec 03, 2018 92.11 92.79 91.15 91.85 7,864,641 +0.76(+0.84%)
Nov 30, 2018 89.17 91.39 89.04 91.09 9,893,238 +1.96(+2.20%)
Nov 29, 2018 89.75 90.24 88.98 89.13 6,935,648 -1.03(-1.14%)
Nov 28, 2018 88.70 90.22 88.12 90.16 6,963,678 +2.18(+2.47%)
Nov 27, 2018 86.77 87.99 86.76 87.98 6,688,351 +0.34(+0.39%)
Nov 26, 2018 86.76 88.14 86.54 87.63 6,799,442 +1.74(+2.02%)
Nov 23, 2018 86.56 86.74 85.69 85.90 3,185,236 -1.01(-1.16%)
Nov 21, 2018 86.91 86.91 86.91 0 +1.00(+1.17%)
Nov 20, 2018 86.85 87.58 85.54 85.90 8,502,909 -2.28(-2.59%)
Nov 19, 2018 89.15 89.55 87.79 88.18 5,634,380 -0.92(-1.04%)
Nov 16, 2018 88.61 89.31 88.35 89.11 5,561,305 +0.10(+0.11%)
Nov 15, 2018 87.71 89.01 87.60 89.01 7,105,104 +0.91(+1.03%)
Nov 14, 2018 88.77 89.37 87.79 88.10 6,487,456 -0.47(-0.53%)
Nov 13, 2018 88.83 89.61 87.88 88.57 5,569,893 -0.04(-0.05%)
Nov 12, 2018 90.52 90.57 88.43 88.62 7,333,348 -1.94(-2.14%)
Nov 09, 2018 90.60 91.31 89.39 90.55 9,498,136 +0.12(+0.13%)
Nov 08, 2018 89.91 91.18 89.88 90.43 14,181,358 +0.03(+0.03%)
Nov 07, 2018 89.64 90.56 88.59 90.40 17,085,762 +1.25(+1.40%)
Nov 06, 2018 87.41 89.66 87.12 89.16 13,249,289 +2.22(+2.55%)
Nov 05, 2018 84.08 87.46 84.00 86.94 12,612,994 +3.18(+3.80%)
Nov 02, 2018 85.10 85.27 82.95 83.76 14,627,378 -0.84(-0.99%)
Nov 01, 2018 83.64 84.73 83.36 84.60 18,815,190 +1.01(+1.21%)
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%)
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.