Skip to main content

International Business Machines (NY: IBM )

190.78 -0.02 (-0.01%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 85.39 85.39 83.63 84.61 29,525,204 +0.02(+0.03%)
Oct 30, 2018 88.31 89.06 84.40 84.59 29,269,586 -3.11(-3.54%)
Oct 29, 2018 87.47 90.85 86.71 87.69 27,896,150 -3.77(-4.13%)
Oct 26, 2018 91.78 92.19 90.68 91.47 11,960,699 -1.22(-1.31%)
Oct 25, 2018 93.27 93.67 91.73 92.69 14,029,722 -0.56(-0.60%)
Oct 24, 2018 96.15 96.53 93.09 93.24 7,713,892 -2.93(-3.05%)
Oct 23, 2018 94.57 96.68 94.12 96.17 8,816,143 +0.87(+0.92%)
Oct 22, 2018 94.98 95.61 94.12 95.30 7,798,247 +0.67(+0.71%)
Oct 19, 2018 95.76 96.67 93.79 94.63 10,629,974 -1.06(-1.11%)
Oct 18, 2018 97.29 97.78 95.32 95.69 13,655,727 -2.57(-2.61%)
Oct 17, 2018 99.61 100.53 97.79 98.26 26,551,600 -8.11(-7.63%)
Oct 16, 2018 104.77 106.61 103.78 106.37 11,834,547 +2.92(+2.83%)
Oct 15, 2018 102.90 104.27 102.72 103.45 6,774,136 +0.20(+0.20%)
Oct 12, 2018 103.44 103.75 101.94 103.24 8,954,357 +1.34(+1.32%)
Oct 11, 2018 104.54 105.69 101.72 101.90 11,881,948 -2.69(-2.57%)
Oct 10, 2018 108.11 108.25 104.45 104.59 7,568,232 -3.34(-3.09%)
Oct 09, 2018 108.54 108.75 107.70 107.92 4,969,407 -0.84(-0.77%)
Oct 08, 2018 108.85 109.27 107.88 108.77 4,419,221 -0.47(-0.43%)
Oct 05, 2018 110.61 111.26 108.39 109.24 6,278,718 -1.67(-1.51%)
Oct 04, 2018 111.19 112.00 110.21 110.91 5,782,006 -1.40(-1.25%)
Oct 03, 2018 112.88 113.14 112.00 112.31 4,523,016 -0.39(-0.34%)
Oct 02, 2018 112.14 112.76 111.78 112.70 4,133,685 +0.55(+0.49%)
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.