Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 103.35 103.32 101.99 102.42 9,272,301 -0.93(-0.90%)
Feb 27, 2015 102.67 103.58 102.22 103.35 6,909,931 +0.68(+0.67%)
Feb 26, 2015 104.50 104.76 101.97 102.67 11,137,064 -1.24(-1.19%)
Feb 25, 2015 105.27 105.28 103.76 103.91 6,273,881 -1.29(-1.23%)
Feb 24, 2015 103.70 105.30 103.08 105.20 7,365,878 +1.23(+1.18%)
Feb 23, 2015 104.81 104.92 103.71 103.97 4,249,678 -0.47(-0.45%)
Feb 20, 2015 104.44 104.89 103.45 104.44 5,253,669 -0.15(-0.15%)
Feb 19, 2015 103.42 104.98 103.03 104.60 5,490,715 +1.08(+1.05%)
Feb 18, 2015 103.30 103.69 102.52 103.51 6,828,791 +0.78(+0.76%)
Feb 17, 2015 101.95 103.02 101.94 102.73 4,533,619 +0.36(+0.35%)
Feb 13, 2015 101.34 102.37 102.37 102.37 5,808,210 +1.20(+1.19%)
Feb 12, 2015 101.30 101.80 100.90 101.17 5,222,458 +0.20(+0.20%)
Feb 11, 2015 100.69 101.53 100.31 100.97 5,682,477 -0.23(-0.23%)
Feb 10, 2015 100.03 101.20 98.97 101.20 6,957,786 +1.79(+1.80%)
Feb 09, 2015 99.56 100.52 99.18 99.40 4,785,110 -0.62(-0.62%)
Feb 06, 2015 100.42 100.89 99.71 100.02 5,102,419 -0.09(-0.09%)
Feb 05, 2015 99.72 100.54 99.63 100.11 8,286,910 +0.60(+0.61%)
Feb 04, 2015 99.67 100.62 99.34 99.51 5,798,576 -0.96(-0.95%)
Feb 03, 2015 98.11 100.55 98.11 100.47 8,736,867 +2.42(+2.46%)
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.