Skip to main content

International Business Machines (NY: IBM )

213.35 -1.59 (-0.74%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 110.15 110.15 109.06 109.06 6,365,540 -1.32(-1.20%)
May 28, 2015 110.21 110.46 109.71 110.38 2,693,306 -0.19(-0.17%)
May 27, 2015 110.03 110.88 109.60 110.57 4,300,303 +1.20(+1.10%)
May 26, 2015 110.64 110.64 108.72 109.36 5,995,442 -1.34(-1.21%)
May 22, 2015 111.24 110.71 110.71 110.71 4,433,031 -0.72(-0.65%)
May 21, 2015 111.42 111.94 111.23 111.43 3,571,059 -0.27(-0.24%)
May 20, 2015 111.42 112.14 110.86 111.70 3,578,988 +0.18(+0.16%)
May 19, 2015 111.19 111.69 110.52 111.52 3,924,815 +0.27(+0.24%)
May 18, 2015 111.49 111.53 110.76 111.25 3,065,538 -0.13(-0.11%)
May 15, 2015 111.80 112.12 110.95 111.38 4,537,069 -0.51(-0.45%)
May 14, 2015 111.53 112.11 111.42 111.89 3,794,249 +1.14(+1.03%)
May 13, 2015 110.08 111.04 109.76 110.75 3,822,843 +1.11(+1.01%)
May 12, 2015 109.64 110.24 108.54 109.64 4,608,165 -0.37(-0.33%)
May 11, 2015 110.98 111.20 109.83 110.00 4,139,533 -1.00(-0.90%)
May 08, 2015 111.17 111.42 110.72 111.00 4,810,892 +1.09(+0.99%)
May 07, 2015 109.04 110.55 108.67 109.92 3,846,451 +0.60(+0.55%)
May 06, 2015 111.15 111.89 108.55 109.31 5,617,523 -1.15(-1.04%)
May 05, 2015 110.74 111.20 109.75 110.46 5,630,473 -0.57(-0.51%)
May 04, 2015 111.35 112.52 110.86 111.03 6,305,105 +0.19(+0.17%)
May 01, 2015 110.54 111.05 110.04 110.84 5,189,537 +1.52(+1.39%)
Apr 30, 2015 110.90 111.23 108.69 109.32 7,932,899 -1.99(-1.78%)
Apr 29, 2015 110.67 111.77 110.28 111.31 7,077,833 +0.31(+0.28%)
Apr 28, 2015 109.03 111.49 108.51 111.00 9,113,596 +2.04(+1.87%)
Apr 27, 2015 109.06 109.45 108.69 108.96 4,964,728 +0.61(+0.56%)
Apr 24, 2015 108.64 109.04 107.69 108.36 6,092,657 -0.29(-0.27%)
Apr 23, 2015 105.45 109.72 105.39 108.65 12,903,784 +3.11(+2.95%)
Apr 22, 2015 104.92 105.94 103.96 105.54 6,306,119 +0.70(+0.67%)
Apr 21, 2015 105.99 106.83 104.70 104.83 15,170,708 -1.21(-1.14%)
Apr 20, 2015 103.45 106.35 103.39 106.05 15,040,654 +3.50(+3.42%)
Apr 17, 2015 103.23 103.30 102.13 102.54 6,760,131 -1.57(-1.51%)
Apr 16, 2015 104.23 104.66 103.74 104.11 4,915,168 -0.64(-0.61%)
Apr 15, 2015 103.79 105.28 103.71 104.75 5,481,607 +1.17(+1.13%)
Apr 14, 2015 103.66 103.86 102.62 103.58 4,260,754 -0.05(-0.05%)
Apr 13, 2015 103.63 104.67 103.62 103.63 6,060,963 -0.31(-0.29%)
Apr 10, 2015 103.61 104.23 102.91 103.94 3,941,766 +0.33(+0.32%)
Apr 09, 2015 103.20 103.69 102.57 103.61 3,546,582 +0.31(+0.30%)
Apr 08, 2015 103.21 104.38 102.76 103.30 3,955,272 -0.14(-0.14%)
Apr 07, 2015 103.18 104.57 103.15 103.44 4,932,436 +0.02(+0.02%)
Apr 06, 2015 101.92 103.90 101.29 103.42 5,430,253 +1.02(+0.99%)
Apr 02, 2015 101.81 102.40 102.40 102.40 7,319,765 +0.81(+0.80%)
Apr 01, 2015 102.26 102.51 101.09 101.59 5,798,325 -0.84(-0.82%)
Mar 31, 2015 102.80 103.60 102.37 102.43 6,667,256 -1.39(-1.33%)
Mar 30, 2015 102.95 104.41 102.91 103.82 6,483,714 +1.45(+1.42%)
Mar 27, 2015 102.62 102.69 101.62 102.37 5,449,434 -0.12(-0.12%)
Mar 26, 2015 101.65 102.91 101.42 102.49 6,887,974 +0.89(+0.87%)
Mar 25, 2015 104.08 104.08 101.60 101.60 8,506,399 -2.42(-2.33%)
Mar 24, 2015 105.17 105.24 103.97 104.03 6,809,821 -1.04(-0.99%)
Mar 23, 2015 103.88 105.53 103.86 105.07 9,291,393 +1.12(+1.07%)
Mar 20, 2015 102.72 104.03 102.34 103.95 14,111,837 +1.96(+1.92%)
Mar 19, 2015 101.92 102.70 101.36 101.99 6,077,177 +0.00(+0.00%)
Mar 18, 2015 100.10 102.56 99.43 101.99 8,991,652 +1.82(+1.81%)
Mar 17, 2015 99.69 100.39 99.16 100.17 5,189,242 -0.08(-0.08%)
Mar 16, 2015 98.96 100.26 98.80 100.25 5,875,175 +1.79(+1.81%)
Mar 13, 2015 100.49 100.53 97.90 98.46 9,501,655 -2.36(-2.34%)
Mar 12, 2015 99.73 101.30 99.73 100.83 7,155,496 +0.75(+0.75%)
Mar 11, 2015 101.20 101.57 99.52 100.07 8,945,685 -0.64(-0.64%)
Mar 10, 2015 101.86 102.26 100.72 100.72 7,208,835 -1.89(-1.84%)
Mar 09, 2015 100.97 102.85 100.97 102.61 8,138,097 +1.45(+1.43%)
Mar 06, 2015 102.24 103.03 100.88 101.16 7,113,838 -1.71(-1.66%)
Mar 05, 2015 102.03 103.07 101.92 102.87 5,934,384 +1.12(+1.10%)
Mar 04, 2015 102.46 102.77 101.30 101.75 5,692,944 -1.03(-1.00%)
Mar 03, 2015 102.29 103.23 102.11 102.77 5,067,249 +0.35(+0.34%)
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.