Skip to main content

International Business Machines (NY: IBM )

190.93 +0.13 (+0.07%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 96.16 96.83 95.43 96.49 6,273,278 -0.06(-0.06%)
Aug 28, 2015 96.40 96.69 96.03 96.55 6,247,526 -0.37(-0.38%)
Aug 27, 2015 96.89 97.20 95.04 96.92 7,626,463 +1.20(+1.25%)
Aug 26, 2015 94.01 95.90 92.74 95.72 9,534,797 +3.75(+4.07%)
Aug 25, 2015 95.87 95.98 91.75 91.97 10,840,592 -1.64(-1.75%)
Aug 24, 2015 93.61 96.41 92.86 93.61 15,614,222 -3.51(-3.61%)
Aug 21, 2015 98.85 99.95 97.03 97.12 11,283,586 -2.49(-2.50%)
Aug 20, 2015 99.66 100.42 99.50 99.60 6,113,432 -0.84(-0.83%)
Aug 19, 2015 101.23 101.57 100.09 100.44 6,446,356 -1.35(-1.33%)
Aug 18, 2015 101.46 102.12 101.30 101.79 3,093,415 -0.20(-0.19%)
Aug 17, 2015 101.26 102.23 100.94 101.99 3,447,591 +0.37(+0.36%)
Aug 14, 2015 101.13 101.92 100.86 101.62 4,945,011 +0.44(+0.44%)
Aug 13, 2015 101.82 101.84 100.69 101.18 3,882,703 -0.71(-0.70%)
Aug 12, 2015 100.65 102.12 100.45 101.89 5,555,648 +0.42(+0.42%)
Aug 11, 2015 101.76 101.78 101.04 101.46 4,853,997 -0.81(-0.79%)
Aug 10, 2015 102.29 102.74 101.86 102.27 7,070,707 +1.06(+1.05%)
Aug 07, 2015 101.71 101.95 100.70 101.21 5,816,269 -0.78(-0.77%)
Aug 06, 2015 102.52 102.79 101.90 101.99 4,604,843 -0.18(-0.18%)
Aug 05, 2015 102.95 103.24 101.90 102.18 5,365,880 +0.20(+0.19%)
Aug 04, 2015 102.50 102.77 101.51 101.98 8,129,068 -0.72(-0.70%)
Aug 03, 2015 104.64 104.73 102.18 102.70 7,132,713 -2.12(-2.02%)
Jul 31, 2015 104.44 104.87 103.94 104.82 5,532,805 +0.67(+0.64%)
Jul 30, 2015 103.86 104.44 103.37 104.16 3,082,505 -0.08(-0.08%)
Jul 29, 2015 103.53 104.50 103.14 104.24 5,220,902 +0.67(+0.65%)
Jul 28, 2015 103.48 103.66 102.56 103.57 4,204,806 +0.63(+0.62%)
Jul 27, 2015 102.89 103.65 102.63 102.93 5,726,828 -0.44(-0.43%)
Jul 24, 2015 104.37 104.78 103.15 103.37 5,838,729 -1.28(-1.22%)
Jul 23, 2015 103.71 105.31 103.42 104.65 7,779,817 +0.89(+0.86%)
Jul 22, 2015 105.30 105.52 103.34 103.76 11,096,735 -1.76(-1.67%)
Jul 21, 2015 106.34 107.64 104.84 105.52 21,248,930 -6.57(-5.86%)
Jul 20, 2015 111.81 112.45 111.39 112.09 11,354,141 +0.46(+0.41%)
Jul 17, 2015 110.22 111.64 110.07 111.63 6,732,295 +0.98(+0.88%)
Jul 16, 2015 109.66 110.71 109.46 110.65 5,454,965 +1.60(+1.47%)
Jul 15, 2015 109.02 109.53 108.71 109.05 3,087,673 -0.05(-0.05%)
Jul 14, 2015 109.64 109.71 108.87 109.11 4,675,177 -0.50(-0.45%)
Jul 13, 2015 108.67 109.93 108.61 109.60 6,535,350 +1.57(+1.46%)
Jul 10, 2015 107.20 108.32 107.10 108.03 7,013,469 +2.01(+1.89%)
Jul 09, 2015 106.99 107.10 105.93 106.03 6,490,109 +0.45(+0.42%)
Jul 08, 2015 106.12 106.73 105.27 105.58 4,290,398 -1.19(-1.12%)
Jul 07, 2015 106.73 107.00 104.98 106.77 5,485,880 +0.17(+0.16%)
Jul 06, 2015 106.01 106.92 105.81 106.59 4,759,509 -0.23(-0.22%)
Jul 02, 2015 106.80 106.83 106.83 106.83 4,408,502 +0.39(+0.36%)
Jul 01, 2015 106.10 107.17 105.86 106.44 4,967,693 +1.18(+1.12%)
Jun 30, 2015 106.12 106.12 104.91 105.26 5,559,173 -0.20(-0.19%)
Jun 29, 2015 106.07 107.00 105.41 105.46 5,122,442 -1.61(-1.51%)
Jun 26, 2015 107.57 107.94 106.92 107.07 13,824,937 -0.40(-0.37%)
Jun 25, 2015 108.58 108.70 107.47 107.47 3,722,640 -0.58(-0.53%)
Jun 24, 2015 109.17 109.17 107.95 108.05 5,483,126 -1.07(-0.98%)
Jun 23, 2015 108.96 109.99 108.44 109.11 5,719,616 +0.58(+0.53%)
Jun 22, 2015 108.48 108.93 108.19 108.54 3,609,689 +0.48(+0.44%)
Jun 19, 2015 108.47 108.98 107.92 108.06 10,931,986 -0.81(-0.75%)
Jun 18, 2015 108.10 109.18 108.10 108.87 5,147,447 +0.70(+0.65%)
Jun 17, 2015 108.06 108.61 107.48 108.17 4,424,409 +0.21(+0.20%)
Jun 16, 2015 107.63 108.32 107.36 107.96 5,022,237 +0.38(+0.35%)
Jun 15, 2015 108.06 107.70 106.28 107.58 6,560,994 -0.47(-0.44%)
Jun 12, 2015 108.86 108.91 107.86 108.06 4,736,717 -1.16(-1.06%)
Jun 11, 2015 109.53 110.29 109.06 109.22 5,353,212 -0.09(-0.08%)
Jun 10, 2015 107.73 109.61 107.46 109.31 7,232,528 +2.10(+1.96%)
Jun 09, 2015 106.99 107.43 105.72 107.21 5,247,954 +0.22(+0.21%)
Jun 08, 2015 108.17 108.25 106.78 106.99 5,808,578 -1.33(-1.23%)
Jun 05, 2015 108.87 109.30 108.19 108.32 4,791,455 -0.63(-0.58%)
Jun 04, 2015 109.70 110.39 108.67 108.96 4,758,738 -1.00(-0.91%)
Jun 03, 2015 110.33 111.02 109.77 109.95 3,293,250 +0.17(+0.16%)
Jun 02, 2015 109.78 110.30 108.99 109.78 3,974,346 -0.34(-0.31%)
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.