Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 101.23 101.40 100.86 100.97 3,814,371 -0.40(-0.40%)
Sep 28, 2017 101.38 101.52 100.37 101.38 3,986,857 +0.00(+0.00%)
Sep 27, 2017 100.94 101.38 5,031,610 -0.63(-0.61%)
Sep 26, 2017 101.86 102.60 101.57 102.00 6,447,904 +0.48(+0.47%)
Sep 25, 2017 101.00 101.63 100.86 101.52 7,490,351 +0.52(+0.51%)
Sep 22, 2017 101.33 101.33 100.63 101.01 4,012,066 -0.09(-0.09%)
Sep 21, 2017 101.37 101.54 100.99 101.10 3,670,495 -0.43(-0.43%)
Sep 20, 2017 100.87 101.53 100.51 101.53 7,827,106 +1.04(+1.03%)
Sep 19, 2017 100.77 100.90 100.37 100.49 4,977,696 -0.11(-0.11%)
Sep 18, 2017 100.78 101.25 100.41 100.60 4,338,499 -0.19(-0.19%)
Sep 15, 2017 100.79 101.04 100.28 100.79 10,628,495 -0.50(-0.49%)
Sep 14, 2017 101.52 101.88 101.27 101.29 5,397,702 -0.31(-0.31%)
Sep 13, 2017 101.16 101.81 101.15 101.61 5,892,372 +0.16(+0.16%)
Sep 12, 2017 100.99 101.87 100.58 101.45 7,525,847 +0.63(+0.62%)
Sep 11, 2017 99.90 101.01 99.53 100.82 6,628,600 +1.68(+1.69%)
Sep 08, 2017 99.63 99.63 98.58 99.14 4,836,580 -0.31(-0.31%)
Sep 07, 2017 100.29 100.67 99.11 99.46 6,017,625 -0.64(-0.64%)
Sep 06, 2017 100.55 100.12 100.10 4,700,334 +0.54(+0.55%)
Sep 05, 2017 99.87 100.47 99.32 99.55 4,452,275 -0.72(-0.72%)
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.