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 (%)
Mar 31, 2017 119.89 120.56 119.69 120.00 4,228,343 +0.19(+0.16%)
Mar 30, 2017 119.80 120.31 119.69 119.80 4,597,775 -0.05(-0.05%)
Mar 29, 2017 120.11 120.24 119.53 119.86 4,476,761 -0.39(-0.33%)
Mar 28, 2017 119.86 120.59 119.21 120.25 5,113,120 +0.51(+0.43%)
Mar 27, 2017 119.00 120.01 118.59 119.74 4,729,499 -0.04(-0.03%)
Mar 24, 2017 120.67 120.93 119.48 119.78 4,675,300 -0.68(-0.57%)
Mar 23, 2017 120.20 121.05 119.60 120.47 5,427,459 +0.03(+0.02%)
Mar 22, 2017 119.93 120.63 119.07 120.44 5,007,316 +0.62(+0.52%)
Mar 21, 2017 121.29 121.44 119.79 119.82 5,699,661 -1.25(-1.04%)
Mar 20, 2017 121.04 121.40 120.69 121.07 3,592,994 +0.03(+0.03%)
Mar 17, 2017 121.48 121.82 121.04 121.04 8,592,517 -1.09(-0.90%)
Mar 16, 2017 122.97 123.35 121.84 122.13 6,257,346 +0.98(+0.81%)
Mar 15, 2017 121.08 121.47 120.42 121.15 5,534,607 +0.06(+0.05%)
Mar 14, 2017 121.40 121.84 120.73 121.09 4,567,653 -0.51(-0.42%)
Mar 13, 2017 122.55 122.70 121.56 121.60 5,053,358 -0.94(-0.77%)
Mar 10, 2017 122.80 123.68 122.26 122.54 4,499,198 +0.45(+0.37%)
Mar 09, 2017 123.45 123.52 121.20 122.09 7,900,025 -1.56(-1.26%)
Mar 08, 2017 124.55 124.69 123.55 123.66 5,162,499 -0.64(-0.52%)
Mar 07, 2017 124.52 124.92 124.17 124.30 4,321,092 -0.06(-0.05%)
Mar 06, 2017 123.84 124.72 123.74 124.36 4,649,357 +0.29(+0.23%)
Mar 03, 2017 124.94 123.87 124.07 2,648,512 -0.33(-0.27%)
Mar 02, 2017 125.33 125.33 124.33 124.40 4,234,828 -0.98(-0.78%)
Mar 01, 2017 124.37 125.79 124.06 125.38 4,355,808 +1.47(+1.18%)
Feb 28, 2017 123.61 124.47 123.59 123.91 4,750,269 +0.29(+0.23%)
Feb 27, 2017 124.86 124.90 123.54 123.62 5,354,845 -1.34(-1.07%)
Feb 24, 2017 124.18 125.06 123.96 124.97 4,789,100 -0.21(-0.17%)
Feb 23, 2017 125.41 125.76 124.67 125.17 3,312,405 +0.34(+0.28%)
Feb 22, 2017 124.10 124.96 124.10 124.83 4,383,412 +0.61(+0.49%)
Feb 21, 2017 124.45 124.58 123.43 124.21 6,501,672 -0.28(-0.23%)
Feb 17, 2017 124.50 124.50 124.50 0 -0.52(-0.42%)
Feb 16, 2017 125.03 125.96 124.64 125.02 4,717,925 -0.17(-0.14%)
Feb 15, 2017 124.17 125.36 123.90 125.19 4,229,150 +1.07(+0.86%)
Feb 14, 2017 123.05 124.12 122.90 124.12 4,027,930 +0.53(+0.43%)
Feb 13, 2017 123.51 123.97 123.24 123.59 4,488,286 +0.47(+0.38%)
Feb 10, 2017 122.22 123.26 121.80 123.13 4,253,051 +1.01(+0.83%)
Feb 09, 2017 121.40 122.52 121.22 122.11 4,485,243 +0.72(+0.59%)
Feb 08, 2017 122.31 122.31 121.20 121.40 4,226,807 -0.61(-0.50%)
Feb 07, 2017 120.33 122.12 120.26 122.01 5,664,994 +1.78(+1.48%)
Feb 06, 2017 119.86 120.31 119.22 120.23 3,876,837 +0.03(+0.02%)
Feb 03, 2017 119.64 120.56 119.57 120.20 4,840,417 +0.85(+0.71%)
Feb 02, 2017 119.12 119.62 118.65 119.36 3,831,672 +0.20(+0.17%)
Feb 01, 2017 119.64 120.12 118.20 119.16 4,088,831 -0.16(-0.13%)
Jan 31, 2017 119.68 120.04 118.69 119.32 6,046,335 -0.88(-0.73%)
Jan 30, 2017 121.00 121.06 119.35 120.19 5,987,546 -1.02(-0.85%)
Jan 27, 2017 122.02 122.52 121.22 121.22 5,093,494 -0.93(-0.76%)
Jan 26, 2017 121.74 122.30 121.36 122.15 4,479,337 +0.25(+0.21%)
Jan 25, 2017 120.50 122.55 120.42 121.89 8,662,596 +1.63(+1.36%)
Jan 24, 2017 117.16 120.33 117.02 120.26 10,166,400 +3.33(+2.85%)
Jan 23, 2017 116.28 117.08 116.23 116.93 8,011,536 +0.33(+0.28%)
Jan 20, 2017 114.73 116.66 113.49 116.60 18,561,406 +2.56(+2.24%)
Jan 19, 2017 114.15 114.48 113.35 114.04 10,091,701 +0.01(+0.01%)
Jan 18, 2017 114.48 115.26 113.96 114.04 5,858,934 -0.75(-0.65%)
Jan 17, 2017 113.96 114.98 113.57 114.78 4,849,116 +0.38(+0.33%)
Jan 13, 2017 114.41 114.41 114.41 0 -0.42(-0.36%)
Jan 12, 2017 114.70 114.86 113.19 114.82 4,282,648 +0.14(+0.12%)
Jan 11, 2017 113.53 114.69 113.22 114.69 5,264,851 +1.52(+1.35%)
Jan 10, 2017 114.84 114.92 113.04 113.16 6,023,585 -1.46(-1.27%)
Jan 09, 2017 115.86 116.09 114.60 114.62 4,665,079 -1.28(-1.11%)
Jan 06, 2017 115.33 116.17 114.53 115.90 4,308,366 +0.57(+0.49%)
Jan 05, 2017 115.71 115.81 114.35 115.34 3,923,163 -0.38(-0.33%)
Jan 04, 2017 114.70 116.14 114.42 115.72 4,945,502 +1.41(+1.24%)
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.