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 (%)
Feb 27, 2015 102.67 103.58 102.22 103.35 6,909,931 +0.68(+0.67%)
Feb 26, 2015 104.50 104.76 101.97 102.67 11,137,064 -1.24(-1.19%)
Feb 25, 2015 105.27 105.28 103.76 103.91 6,273,881 -1.29(-1.23%)
Feb 24, 2015 103.70 105.30 103.08 105.20 7,365,878 +1.23(+1.18%)
Feb 23, 2015 104.81 104.92 103.71 103.97 4,249,678 -0.47(-0.45%)
Feb 20, 2015 104.44 104.89 103.45 104.44 5,253,669 -0.15(-0.15%)
Feb 19, 2015 103.42 104.98 103.03 104.60 5,490,715 +1.08(+1.05%)
Feb 18, 2015 103.30 103.69 102.52 103.51 6,828,791 +0.78(+0.76%)
Feb 17, 2015 101.95 103.02 101.94 102.73 4,533,619 +0.36(+0.35%)
Feb 13, 2015 101.34 102.37 102.37 102.37 5,808,210 +1.20(+1.19%)
Feb 12, 2015 101.30 101.80 100.90 101.17 5,222,458 +0.20(+0.20%)
Feb 11, 2015 100.69 101.53 100.31 100.97 5,682,477 -0.23(-0.23%)
Feb 10, 2015 100.03 101.20 98.97 101.20 6,957,786 +1.79(+1.80%)
Feb 09, 2015 99.56 100.52 99.18 99.40 4,785,110 -0.62(-0.62%)
Feb 06, 2015 100.42 100.89 99.71 100.02 5,102,419 -0.09(-0.09%)
Feb 05, 2015 99.72 100.54 99.63 100.11 8,286,910 +0.60(+0.61%)
Feb 04, 2015 99.67 100.62 99.34 99.51 5,798,576 -0.96(-0.95%)
Feb 03, 2015 98.11 100.55 98.11 100.47 8,736,867 +2.42(+2.46%)
Feb 02, 2015 97.63 98.05 96.05 98.05 7,432,558 +0.86(+0.88%)
Jan 30, 2015 97.57 98.42 97.02 97.19 10,353,172 -1.38(-1.40%)
Jan 29, 2015 95.97 98.63 94.79 98.57 13,124,297 +2.49(+2.59%)
Jan 28, 2015 97.63 97.97 96.08 96.08 7,091,018 -1.34(-1.38%)
Jan 27, 2015 98.23 98.32 96.81 97.42 8,926,849 -1.71(-1.72%)
Jan 26, 2015 100.33 101.09 98.75 99.13 12,442,140 +0.31(+0.31%)
Jan 23, 2015 98.28 99.91 98.20 98.82 7,626,338 +0.30(+0.31%)
Jan 22, 2015 96.33 98.72 96.21 98.51 9,652,746 +2.09(+2.17%)
Jan 21, 2015 97.02 97.95 96.33 96.42 18,763,178 -3.08(-3.10%)
Jan 20, 2015 99.34 99.74 97.65 99.50 13,211,638 -0.12(-0.12%)
Jan 16, 2015 97.52 99.62 99.62 99.62 9,079,336 +1.63(+1.66%)
Jan 15, 2015 99.34 99.51 97.73 97.99 6,706,497 -0.78(-0.79%)
Jan 14, 2015 98.18 99.21 97.47 98.77 7,381,803 -0.64(-0.64%)
Jan 13, 2015 99.70 101.42 98.70 99.41 6,904,945 +0.23(+0.24%)
Jan 12, 2015 100.80 100.96 98.75 99.18 6,602,141 -1.69(-1.68%)
Jan 09, 2015 100.43 101.65 99.69 100.87 7,079,779 +0.44(+0.44%)
Jan 08, 2015 99.05 100.83 98.61 100.43 6,688,967 +2.14(+2.17%)
Jan 07, 2015 99.66 99.66 97.65 98.30 7,415,235 -0.65(-0.65%)
Jan 06, 2015 101.23 101.41 98.37 98.94 9,693,958 -2.18(-2.16%)
Jan 05, 2015 102.24 102.24 100.92 101.12 7,694,636 -1.62(-1.57%)
Jan 02, 2015 102.27 103.53 102.07 102.74 8,715,699 +1.03(+1.01%)
Dec 31, 2014 101.69 101.71 101.71 101.71 6,328,247 +0.25(+0.24%)
Dec 30, 2014 101.45 101.95 101.30 101.47 4,463,793 -0.29(-0.29%)
Dec 29, 2014 102.70 102.92 101.09 101.76 5,255,215 -1.16(-1.13%)
Dec 26, 2014 102.87 103.39 102.71 102.92 3,016,418 +0.33(+0.32%)
Dec 24, 2014 103.26 102.59 102.59 102.59 2,946,683 -0.27(-0.26%)
Dec 23, 2014 102.85 103.27 102.45 102.86 6,379,070 +0.51(+0.50%)
Dec 22, 2014 100.38 102.65 100.38 102.35 7,371,135 +1.86(+1.85%)
Dec 19, 2014 99.84 101.69 99.84 100.49 13,983,140 +0.53(+0.53%)
Dec 18, 2014 97.36 99.96 97.19 99.96 11,502,555 +3.65(+3.78%)
Dec 17, 2014 96.06 97.19 95.80 96.32 8,101,301 +0.33(+0.34%)
Dec 16, 2014 96.38 98.20 95.41 95.99 10,697,753 -1.05(-1.08%)
Dec 15, 2014 98.85 99.37 96.90 97.03 10,236,840 -1.47(-1.49%)
Dec 12, 2014 101.59 101.75 98.47 98.51 13,583,905 -3.61(-3.53%)
Dec 11, 2014 101.95 103.29 101.76 102.11 6,289,956 +0.36(+0.35%)
Dec 10, 2014 103.34 103.55 101.45 101.76 6,438,257 -1.57(-1.52%)
Dec 09, 2014 101.97 103.35 101.94 103.33 6,097,533 +0.72(+0.70%)
Dec 08, 2014 103.52 103.52 102.41 102.61 4,497,683 -0.89(-0.86%)
Dec 05, 2014 103.72 104.29 103.28 103.51 4,753,401 -0.49(-0.47%)
Dec 04, 2014 103.98 104.29 103.34 104.00 6,093,086 -0.30(-0.29%)
Dec 03, 2014 103.00 104.30 102.70 104.30 10,149,286 +1.17(+1.14%)
Dec 02, 2014 103.00 103.17 102.47 103.13 5,466,604 +0.72(+0.70%)
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.