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 (%)
Sep 30, 2019 110.51 112.69 110.51 111.81 5,208,388 +1.68(+1.52%)
Sep 27, 2019 111.03 111.55 109.47 110.13 3,065,648 -0.24(-0.22%)
Sep 26, 2019 110.08 110.62 108.72 110.37 3,010,295 +0.30(+0.27%)
Sep 25, 2019 108.98 110.43 108.30 110.07 3,311,739 +1.14(+1.04%)
Sep 24, 2019 109.56 109.86 108.46 108.93 4,307,155 -0.30(-0.27%)
Sep 23, 2019 108.55 109.34 108.07 109.23 2,406,294 +0.15(+0.13%)
Sep 20, 2019 110.14 110.58 109.04 109.08 6,786,567 -0.84(-0.76%)
Sep 19, 2019 109.53 111.50 109.52 109.92 4,138,809 +0.58(+0.53%)
Sep 18, 2019 109.21 109.41 108.03 109.34 2,594,438 +0.02(+0.01%)
Sep 17, 2019 109.55 109.55 108.14 109.33 3,824,573 -0.22(-0.20%)
Sep 16, 2019 109.61 110.44 109.38 109.55 2,508,017 -0.91(-0.83%)
Sep 13, 2019 110.96 111.21 110.14 110.46 2,870,029 +0.04(+0.04%)
Sep 12, 2019 110.74 110.74 109.08 110.42 3,257,590 +0.02(+0.01%)
Sep 11, 2019 111.37 111.57 109.72 110.41 5,031,595 -1.11(-1.00%)
Sep 10, 2019 109.94 111.84 109.91 111.52 6,476,934 +1.88(+1.72%)
Sep 09, 2019 108.09 109.96 107.99 109.64 5,497,489 +1.56(+1.44%)
Sep 06, 2019 108.81 108.81 107.99 108.08 3,352,053 -0.31(-0.28%)
Sep 05, 2019 106.33 108.94 106.14 108.38 6,518,841 +3.58(+3.41%)
Sep 04, 2019 104.34 104.89 103.91 104.81 2,942,191 +1.71(+1.66%)
Sep 03, 2019 103.68 103.72 102.51 103.10 3,678,152 -1.10(-1.05%)
Aug 30, 2019 104.24 104.62 103.30 104.20 3,850,594 +0.50(+0.48%)
Aug 29, 2019 103.16 104.32 103.06 103.70 3,866,582 +1.63(+1.60%)
Aug 28, 2019 100.29 102.17 99.98 102.07 3,538,243 +1.22(+1.21%)
Aug 27, 2019 100.87 101.26 100.19 100.85 6,149,989 +0.91(+0.91%)
Aug 26, 2019 100.72 100.95 99.30 99.94 3,687,240 +0.32(+0.32%)
Aug 23, 2019 103.03 103.22 99.05 99.62 6,267,475 -3.65(-3.54%)
Aug 22, 2019 103.56 104.32 102.88 103.27 3,505,282 +0.05(+0.05%)
Aug 21, 2019 103.76 104.52 102.87 103.22 3,650,157 +0.96(+0.94%)
Aug 20, 2019 103.98 104.01 102.11 102.26 3,926,309 -1.57(-1.51%)
Aug 19, 2019 103.70 104.82 103.70 103.82 4,116,756 +0.98(+0.96%)
Aug 16, 2019 102.29 103.48 102.22 102.84 3,917,448 +1.41(+1.39%)
Aug 15, 2019 100.91 101.77 100.14 101.43 4,862,629 +0.52(+0.51%)
Aug 14, 2019 102.96 103.15 100.70 100.91 6,651,234 -3.49(-3.34%)
Aug 13, 2019 102.87 105.00 102.11 104.40 5,919,250 +1.28(+1.25%)
Aug 12, 2019 104.30 104.46 102.39 103.12 4,974,251 -1.55(-1.48%)
Aug 09, 2019 107.08 107.11 104.06 104.66 6,821,295 -3.05(-2.83%)
Aug 08, 2019 106.45 107.96 105.92 107.72 6,843,281 +2.01(+1.90%)
Aug 07, 2019 105.43 106.06 103.66 105.71 7,805,967 -1.23(-1.15%)
Aug 06, 2019 107.93 108.26 105.86 106.94 6,670,723 -0.02(-0.02%)
Aug 05, 2019 110.17 110.26 105.74 106.96 9,358,635 -4.93(-4.41%)
Aug 02, 2019 113.25 116.22 110.63 111.89 10,661,693 -2.33(-2.04%)
Aug 01, 2019 113.15 116.13 112.84 114.23 8,348,418 +1.58(+1.40%)
Jul 31, 2019 113.75 114.12 111.24 112.65 4,897,912 -1.16(-1.02%)
Jul 30, 2019 113.98 114.29 113.39 113.81 3,464,620 -0.84(-0.74%)
Jul 29, 2019 114.83 115.11 114.23 114.65 2,731,357 -0.36(-0.32%)
Jul 26, 2019 114.74 115.06 114.06 115.02 3,822,138 +0.74(+0.64%)
Jul 25, 2019 113.85 114.45 112.93 114.28 4,081,953 +0.27(+0.24%)
Jul 24, 2019 114.07 115.08 113.37 114.01 3,885,351 -0.27(-0.23%)
Jul 23, 2019 114.42 114.53 112.75 114.27 4,922,848 +0.49(+0.43%)
Jul 22, 2019 114.11 115.46 113.75 113.79 5,386,496 +0.05(+0.04%)
Jul 19, 2019 113.95 115.18 113.64 113.74 9,594,300 +0.04(+0.03%)
Jul 18, 2019 108.28 114.22 108.06 113.70 16,705,858 +4.98(+4.59%)
Jul 17, 2019 109.13 109.27 107.87 108.72 7,967,590 -0.35(-0.32%)
Jul 16, 2019 108.79 109.45 108.68 109.07 4,571,973 +0.16(+0.15%)
Jul 15, 2019 108.58 109.05 108.00 108.91 3,116,648 +0.44(+0.41%)
Jul 12, 2019 107.84 108.60 107.65 108.47 3,666,589 +1.14(+1.06%)
Jul 11, 2019 106.98 107.58 106.61 107.33 2,807,241 +0.58(+0.55%)
Jul 10, 2019 106.38 107.84 106.22 106.74 3,308,277 +0.87(+0.82%)
Jul 09, 2019 106.85 107.14 105.72 105.88 4,428,405 -0.94(-0.88%)
Jul 08, 2019 107.18 107.36 106.59 106.82 3,152,147 -0.62(-0.57%)
Jul 05, 2019 107.05 107.52 106.32 107.43 2,809,622 -0.12(-0.11%)
Jul 03, 2019 106.93 107.77 106.71 107.56 2,540,240 +1.00(+0.94%)
Jul 02, 2019 106.19 106.71 105.98 106.55 3,171,638 +0.26(+0.24%)
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.