Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 116.30 117.17 115.59 116.26 5,733,875 +0.06(+0.05%)
Jan 30, 2018 118.04 118.44 115.87 116.20 6,902,246 -2.26(-1.91%)
Jan 29, 2018 118.92 119.59 117.90 118.46 4,951,899 -0.38(-0.32%)
Jan 26, 2018 117.98 118.90 117.74 118.84 5,333,618 +1.33(+1.13%)
Jan 25, 2018 117.83 118.45 117.32 117.52 4,648,820 +0.07(+0.06%)
Jan 24, 2018 118.42 119.82 117.05 117.44 7,826,544 -0.62(-0.53%)
Jan 23, 2018 115.63 118.08 115.41 118.07 10,508,589 +2.59(+2.24%)
Jan 22, 2018 116.46 114.42 115.48 11,915,367 +0.16(+0.14%)
Jan 19, 2018 116.80 117.47 114.56 115.31 29,812,188 -4.79(-3.99%)
Jan 18, 2018 120.73 121.54 119.42 120.11 19,726,898 +0.33(+0.28%)
Jan 17, 2018 119.32 120.11 118.79 119.78 16,462,997 +3.41(+2.93%)
Jan 16, 2018 117.25 117.39 116.01 116.37 10,801,728 +0.50(+0.44%)
Jan 12, 2018 115.86 115.86 115.86 0 -0.75(-0.65%)
Jan 11, 2018 117.04 117.14 115.98 116.61 5,341,205 +0.01(+0.01%)
Jan 10, 2018 116.71 116.35 116.60 5,876,943 +0.25(+0.21%)
Jan 09, 2018 116.40 116.85 115.81 116.35 6,113,160 +0.25(+0.22%)
Jan 08, 2018 115.52 116.41 114.84 116.10 7,373,512 +0.70(+0.60%)
Jan 05, 2018 115.36 115.69 114.41 115.40 7,315,960 +0.56(+0.49%)
Jan 04, 2018 113.38 115.28 113.18 114.84 10,637,569 +2.28(+2.03%)
Jan 03, 2018 111.74 113.50 111.03 112.56 13,293,641 +3.01(+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.