International Business Machines (NY: IBM )

149.36 USD -0.67 (-0.45%)
Official Closing Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 145.45 145.69 144.92 145.08 2,654,731 -0.58(-0.40%)
Sep 28, 2017 145.66 145.86 144.21 145.66 2,774,778 +0.00(+0.00%)
Sep 27, 2017 145.03 145.66 3,501,906 -0.90(-0.61%)
Sep 26, 2017 146.36 147.42 145.94 146.56 4,487,620 +0.69(+0.47%)
Sep 25, 2017 145.12 146.03 144.91 145.87 5,213,144 +0.74(+0.51%)
Sep 22, 2017 145.59 145.59 144.59 145.13 2,792,323 -0.13(-0.09%)
Sep 21, 2017 145.65 145.89 145.10 145.26 2,554,596 -0.62(-0.43%)
Sep 20, 2017 144.93 145.88 144.42 145.88 5,447,519 +1.49(+1.03%)
Sep 19, 2017 144.79 144.98 144.22 144.39 3,464,383 -0.16(-0.11%)
Sep 18, 2017 144.81 145.48 144.27 144.55 3,019,514 -0.27(-0.19%)
Sep 15, 2017 144.82 145.17 144.08 144.82 7,397,233 -0.72(-0.49%)
Sep 14, 2017 145.86 146.38 145.51 145.54 3,756,699 -0.45(-0.31%)
Sep 13, 2017 145.35 146.29 145.34 145.99 4,100,980 +0.23(+0.16%)
Sep 12, 2017 145.11 146.37 144.51 145.76 5,237,848 +0.90(+0.62%)
Sep 11, 2017 143.54 145.13 143.01 144.86 4,613,381 +2.41(+1.69%)
Sep 08, 2017 143.15 143.15 141.64 142.45 3,366,169 -0.45(-0.31%)
Sep 07, 2017 144.10 144.64 142.41 142.90 4,188,154 -0.92(-0.64%)
Sep 06, 2017 144.47 143.85 143.82 3,271,344 +0.78(+0.55%)
Sep 05, 2017 143.50 144.36 142.70 143.04 3,098,700 -1.04(-0.72%)
Sep 01, 2017 142.98 144.50 142.98 144.08 3,351,733 +1.05(+0.73%)
Aug 31, 2017 143.02 143.66 142.63 143.03 3,656,428 +0.47(+0.33%)
Aug 30, 2017 143.26 143.28 142.41 142.56 2,735,966 -0.58(-0.41%)
Aug 29, 2017 142.10 143.43 141.90 143.14 3,008,045 +0.63(+0.44%)
Aug 28, 2017 144.11 144.56 142.39 142.51 5,134,463 -1.23(-0.86%)
Aug 25, 2017 143.30 144.19 143.25 143.74 2,872,893 +0.80(+0.56%)
Aug 24, 2017 142.50 143.68 142.25 142.94 3,591,683 +0.80(+0.56%)
Aug 23, 2017 140.70 143.05 140.68 142.14 4,048,017 +1.13(+0.80%)
Aug 22, 2017 140.64 141.15 140.38 141.01 2,544,346 +0.68(+0.48%)
Aug 21, 2017 139.59 140.42 139.13 140.33 3,190,691 +0.63(+0.45%)
Aug 18, 2017 140.87 141.15 139.58 139.70 4,152,714 -1.00(-0.71%)
Aug 17, 2017 142.52 142.89 140.70 140.70 4,421,817 -1.80(-1.26%)
Aug 16, 2017 141.79 142.91 141.61 142.50 3,287,556 +0.43(+0.30%)
Aug 15, 2017 142.55 143.34 140.58 142.07 4,681,545 -0.25(-0.18%)
Aug 14, 2017 142.00 142.76 141.94 142.32 2,248,107 +0.48(+0.34%)
Aug 11, 2017 142.45 142.59 141.52 141.84 3,004,360 +0.00(+0.00%)
Aug 10, 2017 141.64 142.42 141.23 141.84 4,525,284 +0.07(+0.05%)
Aug 09, 2017 141.75 142.03 141.19 141.77 2,925,706 -0.34(-0.24%)
Aug 08, 2017 142.00 142.76 142.00 142.11 3,297,788 -1.36(-0.95%)
Aug 07, 2017 145.00 145.09 142.75 143.47 4,617,959 -1.69(-1.16%)
Aug 04, 2017 145.00 145.39 144.40 145.16 2,549,400 +0.22(+0.15%)
Aug 03, 2017 144.43 145.34 144.43 144.94 3,035,213 +0.49(+0.34%)
Aug 02, 2017 145.12 145.29 144.22 144.45 3,539,739 -0.85(-0.59%)
Aug 01, 2017 145.00 145.67 144.72 145.30 3,219,325 +0.63(+0.44%)
Jul 31, 2017 144.38 144.93 144.17 144.67 4,355,557 +0.38(+0.26%)
Jul 28, 2017 144.81 145.04 143.84 144.29 3,054,834 -0.78(-0.54%)
Jul 27, 2017 145.00 145.39 143.64 145.07 6,430,541 -0.29(-0.20%)
Jul 26, 2017 146.27 146.46 144.47 145.36 3,932,331 -0.83(-0.57%)
Jul 25, 2017 146.57 147.49 146.03 146.19 4,208,850 +0.20(+0.14%)
Jul 24, 2017 147.00 147.04 145.80 145.99 3,877,315 -1.09(-0.74%)
Jul 21, 2017 147.59 147.83 146.51 147.08 6,509,459 -0.58(-0.39%)
Jul 20, 2017 147.53 148.82 147.03 147.66 7,211,974 +0.13(+0.09%)
Jul 19, 2017 150.02 150.25 146.71 147.53 14,292,655 -6.47(-4.20%)
Jul 18, 2017 152.36 154.29 152.00 154.00 7,534,265 +0.99(+0.65%)
Jul 17, 2017 153.59 153.88 152.24 153.01 4,761,595 -1.23(-0.80%)
Jul 14, 2017 154.01 154.62 153.40 154.24 3,256,372 +0.61(+0.40%)
Jul 13, 2017 153.70 154.19 153.19 153.63 2,476,112 -0.07(-0.05%)
Jul 12, 2017 153.48 154.24 153.05 153.70 3,097,850 +0.51(+0.33%)
Jul 11, 2017 153.26 153.65 152.05 153.19 3,447,509 -0.23(-0.15%)
Jul 10, 2017 152.91 153.89 152.63 153.42 3,206,209 +0.48(+0.31%)
Jul 07, 2017 152.62 153.49 152.14 152.94 2,460,060 +0.58(+0.38%)
Jul 06, 2017 153.36 153.83 152.23 152.36 2,757,522 -1.31(-0.85%)
Jul 05, 2017 155.77 155.89 153.63 153.67 3,564,354 -1.91(-1.23%)
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.