International Business Machines (NY: IBM )

144.68 USD +0.51 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 161.40 162.06 160.63 161.99 3,580,226 +1.03(+0.64%)
Jul 30, 2015 160.50 161.40 159.75 160.96 1,994,660 -0.13(-0.08%)
Jul 29, 2015 160.00 161.50 159.39 161.09 3,378,396 +1.04(+0.65%)
Jul 28, 2015 159.91 160.19 158.50 160.05 2,720,890 +0.98(+0.62%)
Jul 27, 2015 159.00 160.18 158.60 159.07 3,705,776 -0.68(-0.43%)
Jul 24, 2015 161.29 161.93 159.41 159.75 3,778,186 -1.98(-1.22%)
Jul 23, 2015 160.27 162.75 159.83 161.73 5,034,246 +1.38(+0.86%)
Jul 22, 2015 162.73 163.07 159.70 160.35 7,180,592 -2.72(-1.67%)
Jul 21, 2015 164.34 166.35 162.02 163.07 13,749,981 -10.15(-5.86%)
Jul 20, 2015 172.79 173.78 172.14 173.22 7,347,157 +0.71(+0.41%)
Jul 17, 2015 170.33 172.52 170.10 172.51 4,356,404 +1.51(+0.88%)
Jul 16, 2015 169.47 171.09 169.16 171.00 3,529,856 +2.47(+1.47%)
Jul 15, 2015 168.48 169.27 168.00 168.53 1,998,004 -0.08(-0.05%)
Jul 14, 2015 169.43 169.54 168.24 168.61 3,025,263 -0.77(-0.45%)
Jul 13, 2015 167.93 169.89 167.85 169.38 4,228,963 +2.43(+1.46%)
Jul 10, 2015 165.66 167.40 165.51 166.95 4,538,349 +3.10(+1.89%)
Jul 09, 2015 165.34 165.51 163.70 163.85 4,199,688 +0.69(+0.42%)
Jul 08, 2015 164.00 164.94 162.68 163.16 2,776,276 -1.84(-1.12%)
Jul 07, 2015 164.94 165.35 162.23 165.00 3,549,861 +0.27(+0.16%)
Jul 06, 2015 163.83 165.23 163.52 164.73 3,079,833 -0.36(-0.22%)
Jul 02, 2015 165.05 165.09 165.09 165.09 2,852,700 +0.60(+0.36%)
Jul 01, 2015 163.97 165.61 163.60 164.49 3,214,547 +1.83(+1.13%)
Jun 30, 2015 163.99 164.00 162.12 162.66 3,597,288 -0.31(-0.19%)
Jun 29, 2015 163.92 165.35 162.89 162.97 3,314,684 -2.49(-1.50%)
Jun 26, 2015 166.23 166.81 165.23 165.46 8,945,985 -0.62(-0.37%)
Jun 25, 2015 167.80 167.99 166.08 166.08 2,408,885 -0.89(-0.53%)
Jun 24, 2015 168.71 168.71 166.83 166.97 3,548,079 -1.65(-0.98%)
Jun 23, 2015 168.38 169.97 167.57 168.62 3,701,109 +0.89(+0.53%)
Jun 22, 2015 167.65 168.34 167.20 167.73 2,335,796 +0.74(+0.44%)
Jun 19, 2015 167.62 168.42 166.77 166.99 7,073,984 -1.26(-0.75%)
Jun 18, 2015 167.05 168.72 167.05 168.25 3,330,864 +1.08(+0.65%)
Jun 17, 2015 167.00 167.85 166.10 167.17 2,862,993 +0.33(+0.20%)
Jun 16, 2015 166.33 167.40 165.91 166.84 3,249,842 +0.58(+0.35%)
Jun 15, 2015 166.99 166.44 164.25 166.26 4,245,557 -0.73(-0.44%)
Jun 12, 2015 168.23 168.30 166.69 166.99 3,065,085 -1.79(-1.06%)
Jun 11, 2015 169.26 170.44 168.54 168.78 3,464,013 -0.14(-0.08%)
Jun 10, 2015 166.49 169.39 166.06 168.92 4,680,100 +3.24(+1.96%)
Jun 09, 2015 165.34 166.02 163.37 165.68 3,395,901 +0.34(+0.21%)
Jun 08, 2015 167.17 167.28 165.02 165.34 3,758,676 -2.06(-1.23%)
Jun 05, 2015 168.25 168.91 167.20 167.40 3,100,505 -0.98(-0.58%)
Jun 04, 2015 169.53 170.60 167.93 168.38 3,079,334 -1.54(-0.91%)
Jun 03, 2015 170.50 171.56 169.63 169.92 2,131,031 +0.27(+0.16%)
Jun 02, 2015 169.66 170.45 168.43 169.65 2,571,762 -0.53(-0.31%)
Jun 01, 2015 170.21 171.04 169.03 170.18 2,985,479 +0.53(+0.31%)
May 29, 2015 171.35 171.35 169.65 169.65 4,091,981 -2.06(-1.20%)
May 28, 2015 171.45 171.84 170.66 171.71 1,731,347 -0.29(-0.17%)
May 27, 2015 171.16 172.48 170.49 172.00 2,764,378 +1.87(+1.10%)
May 26, 2015 172.11 172.11 169.13 170.13 3,854,070 -2.09(-1.21%)
May 22, 2015 173.04 172.22 172.22 172.22 2,849,700 -1.12(-0.65%)
May 21, 2015 173.32 174.14 173.04 173.34 2,295,596 -0.42(-0.24%)
May 20, 2015 173.33 174.44 172.46 173.76 2,300,693 +0.28(+0.16%)
May 19, 2015 172.97 173.75 171.93 173.48 2,523,002 +0.42(+0.24%)
May 18, 2015 173.44 173.49 172.30 173.06 1,970,630 -0.20(-0.12%)
May 15, 2015 173.91 174.41 172.60 173.26 2,916,579 -0.79(-0.45%)
May 14, 2015 173.50 174.40 173.32 174.05 2,439,070 +1.77(+1.03%)
May 13, 2015 171.24 172.74 170.75 172.28 2,457,451 +1.73(+1.01%)
May 12, 2015 170.55 171.49 168.84 170.55 2,962,282 -0.57(-0.33%)
May 11, 2015 172.65 172.99 170.86 171.12 2,661,030 -1.56(-0.90%)
May 08, 2015 172.94 173.33 172.24 172.68 3,092,602 +1.69(+0.99%)
May 07, 2015 169.63 171.97 169.04 170.99 2,472,627 +0.94(+0.55%)
May 06, 2015 172.90 174.05 168.86 170.05 3,611,131 -3.03(-1.75%)
May 05, 2015 173.51 174.23 171.96 173.08 3,593,465 -0.89(-0.51%)
May 04, 2015 174.47 176.30 173.70 173.97 4,024,027 +0.30(+0.17%)
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.