Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 110.80 111.14 110.53 110.83 4,509,921 -0.21(-0.19%)
Sep 27, 2018 111.42 111.70 110.80 111.05 4,741,506 -0.08(-0.07%)
Sep 26, 2018 111.71 112.40 110.93 111.13 10,098,178 +1.98(+1.81%)
Sep 25, 2018 109.88 110.25 108.75 109.15 5,996,629 -0.82(-0.75%)
Sep 24, 2018 110.75 110.83 109.55 109.97 5,817,841 -0.97(-0.87%)
Sep 21, 2018 111.03 111.85 110.49 110.94 27,214,512 +0.15(+0.13%)
Sep 20, 2018 109.64 110.96 109.54 110.79 8,120,351 +1.53(+1.40%)
Sep 19, 2018 108.94 109.92 108.65 109.26 5,793,144 +0.37(+0.34%)
Sep 18, 2018 108.31 109.20 108.09 108.89 4,951,808 +0.45(+0.42%)
Sep 17, 2018 108.80 109.27 108.31 108.44 4,845,765 -0.29(-0.26%)
Sep 14, 2018 109.11 109.44 108.32 108.72 4,709,653 -0.45(-0.42%)
Sep 13, 2018 108.00 109.22 107.84 109.18 7,273,721 +1.74(+1.62%)
Sep 12, 2018 107.29 108.47 107.04 107.43 6,148,400 +0.06(+0.05%)
Sep 11, 2018 107.02 107.74 106.47 107.38 4,604,158 +0.62(+0.58%)
Sep 10, 2018 107.45 107.97 106.69 106.76 4,936,386 +0.15(+0.14%)
Sep 07, 2018 106.97 107.38 106.37 106.61 6,402,732 -0.69(-0.64%)
Sep 06, 2018 107.66 108.23 106.68 107.30 5,796,622 -0.20(-0.18%)
Sep 05, 2018 106.42 107.56 106.32 107.50 4,265,496 +0.72(+0.67%)
Sep 04, 2018 107.00 107.16 106.14 106.78 4,537,537 -0.59(-0.55%)
Aug 31, 2018 107.37 107.37 107.37 0 +0.40(+0.38%)
Aug 30, 2018 107.77 107.97 106.47 106.96 4,557,220 -1.18(-1.09%)
Aug 29, 2018 107.65 108.43 107.45 108.14 4,302,582 +0.70(+0.65%)
Aug 28, 2018 107.71 107.74 107.16 107.45 3,349,770 -0.07(-0.07%)
Aug 27, 2018 107.70 108.20 107.40 107.52 4,763,412 +0.48(+0.44%)
Aug 24, 2018 106.62 107.08 106.19 107.05 3,788,350 +0.49(+0.46%)
Aug 23, 2018 106.31 106.66 106.10 106.55 3,029,538 +0.09(+0.09%)
Aug 22, 2018 107.02 107.13 106.42 106.46 3,259,218 -0.53(-0.50%)
Aug 21, 2018 107.75 107.84 106.94 106.99 4,237,611 -0.39(-0.37%)
Aug 20, 2018 107.29 107.87 107.13 107.39 3,410,243 +0.33(+0.31%)
Aug 17, 2018 106.13 107.30 106.06 107.06 3,654,650 +0.53(+0.50%)
Aug 16, 2018 105.82 106.78 105.82 106.53 7,163,701 +1.05(+0.99%)
Aug 15, 2018 104.49 105.55 104.08 105.48 5,786,315 +0.40(+0.38%)
Aug 14, 2018 104.82 105.42 104.77 105.08 3,901,867 +0.48(+0.46%)
Aug 13, 2018 105.66 105.77 104.47 104.60 3,900,006 -1.30(-1.23%)
Aug 10, 2018 105.92 106.33 105.46 105.90 4,097,088 -0.21(-0.20%)
Aug 09, 2018 106.67 106.97 106.08 106.11 4,220,425 -0.40(-0.38%)
Aug 08, 2018 106.84 106.91 106.05 106.52 4,938,768 -0.09(-0.08%)
Aug 07, 2018 106.34 107.06 106.13 106.60 4,834,353 +0.71(+0.67%)
Aug 06, 2018 106.56 106.74 105.56 105.89 5,396,725 -1.21(-1.13%)
Aug 03, 2018 103.87 107.26 103.70 107.11 11,105,985 +3.44(+3.32%)
Aug 02, 2018 103.59 103.96 103.21 103.67 5,297,317 -0.39(-0.38%)
Aug 01, 2018 104.97 105.28 103.94 104.06 4,671,546 -1.04(-0.99%)
Jul 31, 2018 105.68 105.73 104.54 105.10 7,549,413 -0.41(-0.38%)
Jul 30, 2018 105.00 106.05 104.92 105.50 4,975,881 +0.25(+0.23%)
Jul 27, 2018 106.52 106.70 104.90 105.25 5,170,795 -1.13(-1.06%)
Jul 26, 2018 106.91 108.24 106.33 106.39 6,587,386 +0.07(+0.06%)
Jul 25, 2018 105.88 106.34 105.51 106.32 5,009,217 +0.17(+0.16%)
Jul 24, 2018 106.38 106.63 105.81 106.15 5,366,644 +0.49(+0.47%)
Jul 23, 2018 106.13 106.38 105.16 105.65 5,373,721 -0.47(-0.44%)
Jul 20, 2018 107.74 107.95 106.06 106.13 8,847,791 -2.09(-1.94%)
Jul 19, 2018 107.21 109.14 106.78 108.22 20,210,088 +3.42(+3.27%)
Jul 18, 2018 104.07 105.00 103.50 104.80 9,547,838 +0.75(+0.72%)
Jul 17, 2018 104.97 105.15 103.94 104.05 7,028,524 -1.43(-1.35%)
Jul 16, 2018 105.63 105.72 104.57 105.48 4,783,381 -0.32(-0.30%)
Jul 13, 2018 106.20 106.58 105.73 105.80 4,230,352 -0.40(-0.38%)
Jul 12, 2018 106.47 105.68 106.20 4,299,529 +1.09(+1.04%)
Jul 11, 2018 104.42 106.01 104.42 105.10 4,861,844 +0.17(+0.16%)
Jul 10, 2018 104.79 105.58 104.61 104.94 5,205,933 +0.23(+0.22%)
Jul 09, 2018 103.40 104.94 103.31 104.70 5,383,257 +1.38(+1.34%)
Jul 06, 2018 102.63 103.65 102.37 103.32 4,013,552 +0.76(+0.74%)
Jul 05, 2018 102.56 101.47 102.56 5,139,472 +1.35(+1.33%)
Jul 03, 2018 101.21 101.21 101.21 0 -0.21(-0.21%)
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.