International Business Machines (NY: IBM )

141.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 149.79 153.10 149.36 151.45 6,780,132 +3.04(+2.05%)
Mar 30, 2016 149.95 150.41 148.32 148.41 3,330,891 -0.92(-0.62%)
Mar 29, 2016 147.59 149.76 147.50 149.33 3,138,445 +0.93(+0.63%)
Mar 28, 2016 147.75 148.65 147.23 148.40 3,265,084 +0.45(+0.30%)
Mar 24, 2016 144.98 147.95 147.95 147.95 5,044,500 +2.55(+1.75%)
Mar 23, 2016 148.00 148.03 145.14 145.40 4,763,999 -2.70(-1.82%)
Mar 22, 2016 148.06 149.28 147.84 148.10 4,081,924 -0.53(-0.36%)
Mar 21, 2016 147.30 148.71 146.72 148.63 3,721,463 +1.54(+1.05%)
Mar 18, 2016 147.40 147.51 145.51 147.09 12,089,716 +0.05(+0.03%)
Mar 17, 2016 144.78 147.32 144.45 147.04 5,821,393 +2.25(+1.55%)
Mar 16, 2016 142.62 144.88 142.11 144.79 4,221,604 +1.83(+1.28%)
Mar 15, 2016 141.74 143.33 141.54 142.96 3,707,538 +0.18(+0.13%)
Mar 14, 2016 142.01 143.19 141.04 142.78 4,048,642 +0.42(+0.30%)
Mar 11, 2016 141.73 142.92 140.51 142.36 4,421,948 +2.17(+1.55%)
Mar 10, 2016 141.24 141.47 138.09 140.19 4,019,924 -0.22(-0.16%)
Mar 09, 2016 139.31 142.17 139.23 140.41 4,402,658 +1.34(+0.96%)
Mar 08, 2016 139.71 140.35 137.42 139.07 5,578,801 -1.08(-0.77%)
Mar 07, 2016 137.28 140.51 136.87 140.15 5,170,228 +2.35(+1.71%)
Mar 04, 2016 137.54 138.56 137.02 137.80 3,968,423 +0.00(+0.00%)
Mar 03, 2016 137.22 137.96 136.07 137.80 5,155,978 +1.50(+1.10%)
Mar 02, 2016 133.70 137.44 133.24 136.30 5,217,190 +1.93(+1.44%)
Mar 01, 2016 132.24 134.64 132.05 134.37 3,788,050 +3.34(+2.55%)
Feb 29, 2016 132.00 133.36 130.90 131.03 4,427,472 -1.00(-0.76%)
Feb 26, 2016 134.51 134.92 131.95 132.03 4,386,249 -2.47(-1.84%)
Feb 25, 2016 133.29 134.51 130.88 134.50 4,355,013 +1.70(+1.28%)
Feb 24, 2016 131.55 133.49 129.68 132.80 4,119,864 +0.40(+0.30%)
Feb 23, 2016 133.14 133.41 132.01 132.40 3,437,358 -1.37(-1.02%)
Feb 22, 2016 133.08 134.31 132.41 133.77 4,456,444 +0.69(+0.52%)
Feb 19, 2016 132.36 133.65 130.84 133.08 5,125,276 +0.63(+0.48%)
Feb 18, 2016 130.00 134.00 129.75 132.45 9,950,563 +6.35(+5.04%)
Feb 17, 2016 123.71 126.57 123.25 126.10 4,820,872 +3.36(+2.74%)
Feb 16, 2016 121.83 123.09 121.34 122.74 4,061,066 +1.70(+1.40%)
Feb 12, 2016 119.26 121.04 121.04 121.04 4,936,500 +3.19(+2.71%)
Feb 11, 2016 118.78 119.64 116.90 117.85 7,307,503 -2.34(-1.95%)
Feb 10, 2016 125.00 125.29 119.84 120.19 6,456,380 -3.88(-3.13%)
Feb 09, 2016 126.12 126.91 123.77 124.07 5,956,138 -2.91(-2.29%)
Feb 08, 2016 126.00 127.51 124.13 126.98 7,363,878 -1.59(-1.24%)
Feb 05, 2016 127.22 128.64 125.85 128.57 7,177,706 +0.92(+0.72%)
Feb 04, 2016 125.08 128.50 125.00 127.65 5,265,605 +2.93(+2.35%)
Feb 03, 2016 123.99 125.45 122.29 124.72 6,223,424 +1.78(+1.45%)
Feb 02, 2016 123.67 124.14 122.64 122.94 3,287,218 -1.89(-1.51%)
Feb 01, 2016 124.40 125.26 123.71 124.83 3,574,834 +0.04(+0.03%)
Jan 29, 2016 123.28 124.79 122.96 124.79 8,248,087 +2.57(+2.10%)
Jan 28, 2016 121.26 122.83 121.01 122.22 3,942,527 +1.26(+1.04%)
Jan 27, 2016 122.73 123.36 120.65 120.96 5,019,359 -1.63(-1.33%)
Jan 26, 2016 122.25 123.61 122.24 122.59 4,617,004 +0.51(+0.42%)
Jan 25, 2016 122.10 124.23 121.65 122.08 5,442,719 -0.42(-0.34%)
Jan 22, 2016 124.67 124.74 121.78 122.50 9,238,362 -0.41(-0.33%)
Jan 21, 2016 121.30 125.10 120.58 122.91 8,851,281 +1.05(+0.86%)
Jan 20, 2016 118.46 123.99 118.00 121.86 16,157,513 -6.25(-4.88%)
Jan 19, 2016 130.11 132.10 128.07 128.11 9,926,430 -1.92(-1.48%)
Jan 15, 2016 130.01 130.03 130.03 130.03 9,008,500 -2.88(-2.17%)
Jan 14, 2016 131.93 133.79 131.22 132.91 5,709,006 +1.74(+1.33%)
Jan 13, 2016 133.50 134.28 131.10 131.17 4,698,953 -1.73(-1.30%)
Jan 12, 2016 133.65 133.78 131.13 132.90 5,077,960 -0.33(-0.25%)
Jan 11, 2016 131.81 133.82 131.76 133.23 4,974,045 +1.60(+1.22%)
Jan 08, 2016 133.18 133.82 131.32 131.63 4,762,706 -1.23(-0.93%)
Jan 07, 2016 133.70 135.02 132.43 132.86 7,024,100 -2.31(-1.71%)
Jan 06, 2016 134.38 135.58 133.77 135.17 4,310,774 -0.68(-0.50%)
Jan 05, 2016 136.76 136.89 134.86 135.85 3,924,785 -0.10(-0.07%)
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.