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 (%)
Mar 29, 2018 153.43 153.43 153.43 0 +0.91(+0.60%)
Mar 28, 2018 152.07 153.86 151.89 152.52 3,664,796 +0.61(+0.40%)
Mar 27, 2018 153.95 154.87 151.16 151.91 3,883,331 -1.46(-0.95%)
Mar 26, 2018 151.21 153.66 150.28 153.37 4,103,414 +4.48(+3.01%)
Mar 23, 2018 152.25 152.58 148.58 148.89 4,440,883 -3.20(-2.10%)
Mar 22, 2018 155.00 155.25 152.00 152.09 4,744,509 -4.60(-2.94%)
Mar 21, 2018 156.57 158.20 155.92 156.69 3,482,184 +0.49(+0.31%)
Mar 20, 2018 157.52 157.93 155.29 156.20 4,336,728 -1.15(-0.73%)
Mar 19, 2018 159.71 159.89 156.45 157.35 5,480,933 -2.91(-1.82%)
Mar 16, 2018 160.06 161.98 159.64 160.26 9,262,656 +0.65(+0.41%)
Mar 15, 2018 158.71 161.25 158.52 159.61 3,870,595 +1.49(+0.94%)
Mar 14, 2018 160.17 160.68 157.74 158.12 3,631,450 -1.20(-0.75%)
Mar 13, 2018 160.09 162.11 158.81 159.32 4,185,090 -0.94(-0.59%)
Mar 12, 2018 159.64 161.02 158.87 160.26 5,063,396 +0.95(+0.60%)
Mar 09, 2018 157.47 159.58 157.30 159.31 5,022,238 +3.10(+1.98%)
Mar 08, 2018 159.00 159.57 155.07 156.21 6,429,375 -2.11(-1.33%)
Mar 07, 2018 158.83 158.32 4,316,672 +2.60(+1.67%)
Mar 06, 2018 157.89 155.16 155.72 3,593,524 -1.23(-0.78%)
Mar 05, 2018 154.12 157.49 153.75 156.95 3,670,383 +2.46(+1.59%)
Mar 02, 2018 152.79 154.76 151.88 154.49 3,261,141 +0.68(+0.44%)
Mar 01, 2018 155.53 156.97 152.79 153.81 4,038,889 -2.02(-1.30%)
Feb 28, 2018 157.50 158.14 155.80 155.83 3,796,206 -0.72(-0.46%)
Feb 27, 2018 158.46 159.78 156.53 156.55 4,237,283 -2.03(-1.28%)
Feb 26, 2018 155.81 158.88 155.51 158.58 3,598,393 +3.06(+1.97%)
Feb 23, 2018 154.30 155.85 154.07 155.52 3,256,074 +2.34(+1.53%)
Feb 22, 2018 152.79 153.18 4,024,627 -0.78(-0.51%)
Feb 21, 2018 155.43 156.76 153.90 153.96 3,724,935 -1.20(-0.77%)
Feb 20, 2018 156.18 153.87 155.16 4,489,115 -1.02(-0.65%)
Feb 16, 2018 156.18 156.18 156.18 0 +0.17(+0.11%)
Feb 15, 2018 155.50 156.82 154.59 156.01 5,531,128 +1.25(+0.81%)
Feb 14, 2018 150.19 155.00 150.00 154.76 5,475,235 +4.01(+2.66%)
Feb 13, 2018 150.90 151.18 149.64 150.75 4,865,338 -0.65(-0.43%)
Feb 12, 2018 150.90 152.40 150.30 151.40 5,877,835 +1.89(+1.26%)
Feb 09, 2018 148.60 150.54 144.40 149.51 7,828,290 +1.92(+1.30%)
Feb 08, 2018 152.48 153.00 147.50 147.59 6,769,699 -6.26(-4.07%)
Feb 07, 2018 154.17 155.34 153.28 153.85 6,139,869 -1.49(-0.96%)
Feb 06, 2018 150.29 155.49 149.29 155.34 9,854,834 +1.46(+0.95%)
Feb 05, 2018 157.89 158.50 150.50 153.88 8,678,172 -5.15(-3.24%)
Feb 02, 2018 161.70 162.00 158.87 159.03 5,251,938 -3.37(-2.08%)
Feb 01, 2018 163.19 164.07 161.90 162.40 4,432,617 -1.30(-0.79%)
Jan 31, 2018 163.75 164.99 162.76 163.70 4,072,174 +0.08(+0.05%)
Jan 30, 2018 166.21 166.77 163.15 163.62 4,901,946 -3.18(-1.91%)
Jan 29, 2018 167.45 168.39 166.01 166.80 3,516,818 -0.54(-0.32%)
Jan 26, 2018 166.12 167.41 165.79 167.34 3,787,913 +1.87(+1.13%)
Jan 25, 2018 165.91 166.78 165.19 165.47 3,301,572 +0.10(+0.06%)
Jan 24, 2018 166.75 168.72 164.82 165.37 5,558,378 -0.88(-0.53%)
Jan 23, 2018 162.82 166.26 162.51 166.25 7,463,155 +3.65(+2.24%)
Jan 22, 2018 163.98 161.11 162.60 8,462,243 +0.23(+0.14%)
Jan 19, 2018 164.46 165.40 161.30 162.37 21,172,488 -6.75(-3.99%)
Jan 18, 2018 170.00 171.13 168.15 169.12 14,009,959 +0.47(+0.28%)
Jan 17, 2018 168.01 169.13 167.26 168.65 11,691,950 +4.80(+2.93%)
Jan 16, 2018 165.10 165.29 163.35 163.85 7,671,341 +0.71(+0.44%)
Jan 12, 2018 163.14 163.14 163.14 0 -1.06(-0.65%)
Jan 11, 2018 164.80 164.94 163.31 164.20 3,793,301 +0.02(+0.01%)
Jan 10, 2018 164.33 163.83 164.18 4,173,780 +0.35(+0.21%)
Jan 09, 2018 163.90 164.53 163.06 163.83 4,341,540 +0.36(+0.22%)
Jan 08, 2018 162.66 163.90 161.70 163.47 5,236,637 +0.98(+0.60%)
Jan 05, 2018 162.44 162.90 161.10 162.49 5,195,764 +0.79(+0.49%)
Jan 04, 2018 159.65 162.32 159.37 161.70 7,554,756 +3.21(+2.03%)
Jan 03, 2018 157.34 159.81 156.33 158.49 9,441,087 +4.24(+2.75%)
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.