Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 111.70 112.16 110.50 110.52 5,352,500 -0.51(-0.46%)
Feb 27, 2018 112.39 113.32 111.02 111.03 5,974,401 -1.44(-1.28%)
Feb 26, 2018 110.51 112.68 110.29 112.47 5,073,591 +2.17(+1.97%)
Feb 23, 2018 109.44 110.54 109.27 110.30 4,590,935 +1.66(+1.53%)
Feb 22, 2018 108.36 108.64 5,674,564 -0.55(-0.51%)
Feb 21, 2018 110.24 111.18 109.15 109.19 5,252,011 -0.85(-0.77%)
Feb 20, 2018 110.77 109.13 110.05 6,329,474 -0.72(-0.65%)
Feb 16, 2018 110.77 110.77 110.77 0 +0.12(+0.11%)
Feb 15, 2018 110.29 111.22 109.64 110.65 7,798,671 +0.89(+0.81%)
Feb 14, 2018 106.52 109.93 106.39 109.76 7,719,864 +2.84(+2.66%)
Feb 13, 2018 107.02 107.22 106.13 106.92 6,859,934 -0.46(-0.43%)
Feb 12, 2018 107.02 108.09 106.60 107.38 8,287,514 +1.34(+1.26%)
Feb 09, 2018 105.39 106.77 102.41 106.04 11,037,579 +1.36(+1.30%)
Feb 08, 2018 108.14 108.51 104.61 104.68 9,545,007 -3.42(-3.17%)
Feb 07, 2018 108.32 109.15 107.70 108.10 8,738,421 -1.05(-0.96%)
Feb 06, 2018 105.60 109.25 104.90 109.15 14,025,655 +1.03(+0.95%)
Feb 05, 2018 110.94 111.37 105.75 108.12 12,350,999 -3.62(-3.24%)
Feb 02, 2018 113.61 113.83 111.62 111.74 7,474,694 -2.37(-2.08%)
Feb 01, 2018 114.66 115.28 113.76 114.11 6,308,615 -0.91(-0.79%)
Jan 31, 2018 115.06 115.93 114.36 115.02 5,795,623 +0.06(+0.05%)
Jan 30, 2018 116.78 117.18 114.64 114.96 6,976,576 -2.23(-1.91%)
Jan 29, 2018 117.66 118.32 116.64 117.20 5,005,226 -0.38(-0.32%)
Jan 26, 2018 116.72 117.63 116.49 117.58 5,391,056 +1.31(+1.13%)
Jan 25, 2018 116.57 117.18 116.07 116.26 4,698,883 +0.07(+0.06%)
Jan 24, 2018 117.16 118.55 115.81 116.19 7,910,827 -0.62(-0.53%)
Jan 23, 2018 114.40 116.82 114.18 116.81 10,621,755 +2.56(+2.24%)
Jan 22, 2018 115.22 113.20 114.25 12,043,683 +0.16(+0.14%)
Jan 19, 2018 115.55 116.22 113.33 114.09 30,133,234 -4.74(-3.99%)
Jan 18, 2018 119.45 120.24 118.15 118.83 19,939,336 +0.33(+0.28%)
Jan 17, 2018 118.05 118.83 117.52 118.50 16,640,286 +3.37(+2.93%)
Jan 16, 2018 116.00 116.14 114.77 115.13 10,918,051 +0.50(+0.44%)
Jan 12, 2018 114.63 114.63 114.63 0 -0.75(-0.65%)
Jan 11, 2018 115.79 115.89 114.75 115.37 5,398,724 +0.01(+0.01%)
Jan 10, 2018 115.46 115.11 115.36 5,940,232 +0.25(+0.21%)
Jan 09, 2018 115.16 115.60 114.57 115.11 6,178,992 +0.25(+0.22%)
Jan 08, 2018 114.29 115.16 113.62 114.86 7,452,917 +0.69(+0.60%)
Jan 05, 2018 114.14 114.46 113.19 114.17 7,394,746 +0.56(+0.49%)
Jan 04, 2018 112.17 114.05 111.98 113.61 10,752,124 +2.25(+2.02%)
Jan 03, 2018 110.55 112.29 109.84 111.36 13,436,800 +2.98(+2.75%)
Jan 02, 2018 108.56 108.69 107.88 108.38 5,980,008 +0.58(+0.54%)
Dec 29, 2017 107.80 107.80 107.80 0 -0.44(-0.40%)
Dec 28, 2017 107.64 108.29 107.64 108.23 3,824,045 +0.64(+0.59%)
Dec 27, 2017 107.47 107.63 107.23 107.59 3,058,340 +0.21(+0.20%)
Dec 26, 2017 107.16 108.11 107.15 107.38 3,528,137 +0.23(+0.22%)
Dec 22, 2017 106.67 107.50 106.45 107.15 4,256,275 +0.70(+0.66%)
Dec 21, 2017 107.62 107.83 106.44 106.45 5,910,522 -1.02(-0.95%)
Dec 20, 2017 107.96 108.13 107.35 107.47 5,386,436 -0.20(-0.18%)
Dec 19, 2017 108.24 108.32 107.56 107.66 5,858,494 -0.07(-0.06%)
Dec 18, 2017 107.92 108.33 107.65 107.73 7,243,633 +0.58(+0.54%)
Dec 15, 2017 107.93 108.06 106.82 107.15 16,053,780 -1.05(-0.97%)
Dec 14, 2017 108.63 108.98 107.99 108.20 6,599,221 +0.06(+0.06%)
Dec 13, 2017 110.03 110.12 108.13 108.14 8,056,651 -1.99(-1.81%)
Dec 12, 2017 110.13 110.91 109.02 110.13 8,996,964 +0.93(+0.86%)
Dec 11, 2017 109.23 109.53 108.61 109.20 5,839,096 +0.42(+0.39%)
Dec 08, 2017 108.77 108.93 107.89 108.77 5,010,155 +0.87(+0.81%)
Dec 07, 2017 107.92 108.52 107.69 107.90 5,367,538 -0.37(-0.34%)
Dec 06, 2017 108.28 109.77 108.27 108.28 4,788,388 -0.88(-0.80%)
Dec 05, 2017 109.93 110.13 108.68 109.15 7,212,970 -0.78(-0.71%)
Dec 04, 2017 109.58 110.17 108.96 109.93 6,638,019 +1.19(+1.10%)
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.