International Business Machines (NY: IBM )

141.34 USD +0.63 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 143.69 145.71 143.66 144.97 3,946,153 +2.50(+1.75%)
Sep 29, 2015 141.99 142.66 141.15 142.47 4,763,509 -0.05(-0.04%)
Sep 28, 2015 144.42 145.38 142.47 142.52 4,317,014 -2.90(-1.99%)
Sep 25, 2015 145.55 146.27 144.53 145.42 3,474,429 +1.01(+0.70%)
Sep 24, 2015 142.60 145.07 141.95 144.41 3,280,138 +0.75(+0.52%)
Sep 23, 2015 144.21 144.57 142.75 143.66 2,674,225 -0.77(-0.53%)
Sep 22, 2015 144.62 145.06 143.77 144.43 3,564,015 -2.05(-1.40%)
Sep 21, 2015 145.39 146.98 144.92 146.48 3,824,861 +1.97(+1.36%)
Sep 18, 2015 146.05 146.38 143.98 144.51 7,975,845 -3.63(-2.45%)
Sep 17, 2015 148.10 149.68 147.30 148.14 4,002,944 -0.27(-0.18%)
Sep 16, 2015 147.84 148.89 147.54 148.41 2,799,233 +0.88(+0.60%)
Sep 15, 2015 146.60 147.93 145.76 147.53 2,717,035 +1.88(+1.29%)
Sep 14, 2015 147.37 147.37 145.41 145.65 3,226,737 -1.72(-1.17%)
Sep 11, 2015 145.91 147.50 145.67 147.37 3,115,053 +1.17(+0.80%)
Sep 10, 2015 145.85 147.16 144.51 146.20 3,461,658 +1.15(+0.79%)
Sep 09, 2015 148.74 149.04 144.85 145.05 3,407,758 -2.18(-1.48%)
Sep 08, 2015 145.86 147.34 145.66 147.23 3,933,010 +3.53(+2.46%)
Sep 04, 2015 144.57 143.70 143.70 143.70 4,201,100 -3.08(-2.10%)
Sep 03, 2015 146.05 148.03 145.77 146.78 3,603,468 +1.73(+1.19%)
Sep 02, 2015 144.74 145.08 143.18 145.05 4,251,928 +2.37(+1.66%)
Sep 01, 2015 144.91 144.98 141.85 142.68 5,271,816 -5.21(-3.52%)
Aug 31, 2015 147.38 148.40 146.26 147.89 4,093,078 -0.09(-0.06%)
Aug 28, 2015 147.75 148.20 147.18 147.98 4,076,276 -0.56(-0.38%)
Aug 27, 2015 148.50 148.97 145.66 148.54 4,975,981 +1.84(+1.25%)
Aug 26, 2015 144.09 146.98 142.14 146.70 6,221,097 +5.74(+4.07%)
Aug 25, 2015 146.94 147.11 140.62 140.96 7,073,079 -2.51(-1.75%)
Aug 24, 2015 143.47 147.76 142.32 143.47 10,187,693 -5.38(-3.61%)
Aug 21, 2015 151.50 153.19 148.71 148.85 7,362,116 -3.81(-2.50%)
Aug 20, 2015 152.74 153.91 152.50 152.66 3,988,785 -1.28(-0.83%)
Aug 19, 2015 155.15 155.67 153.41 153.94 4,206,005 -2.07(-1.33%)
Aug 18, 2015 155.51 156.52 155.25 156.01 2,018,337 -0.30(-0.19%)
Aug 17, 2015 155.20 156.69 154.70 156.31 2,249,424 +0.56(+0.36%)
Aug 14, 2015 155.00 156.21 154.58 155.75 3,226,434 +0.68(+0.44%)
Aug 13, 2015 156.06 156.09 154.32 155.07 2,533,318 -1.09(-0.70%)
Aug 12, 2015 154.26 156.52 153.95 156.16 3,624,852 +0.65(+0.42%)
Aug 11, 2015 155.96 155.99 154.86 155.51 3,167,051 -1.24(-0.79%)
Aug 10, 2015 156.77 157.47 156.12 156.75 4,613,371 +1.63(+1.05%)
Aug 07, 2015 155.89 156.25 154.34 155.12 3,794,897 -1.20(-0.77%)
Aug 06, 2015 157.13 157.54 156.18 156.32 3,004,487 -1.58(-1.00%)
Aug 05, 2015 159.10 159.54 157.48 157.90 3,472,210 +0.30(+0.19%)
Aug 04, 2015 158.40 158.82 156.87 157.60 5,260,243 -1.11(-0.70%)
Aug 03, 2015 161.70 161.85 157.90 158.71 4,615,511 -3.28(-2.02%)
Jul 31, 2015 161.40 162.06 160.63 161.99 3,580,226 +1.03(+0.64%)
Jul 30, 2015 160.50 161.40 159.75 160.96 1,994,660 -0.13(-0.08%)
Jul 29, 2015 160.00 161.50 159.39 161.09 3,378,396 +1.04(+0.65%)
Jul 28, 2015 159.91 160.19 158.50 160.05 2,720,890 +0.98(+0.62%)
Jul 27, 2015 159.00 160.18 158.60 159.07 3,705,776 -0.68(-0.43%)
Jul 24, 2015 161.29 161.93 159.41 159.75 3,778,186 -1.98(-1.22%)
Jul 23, 2015 160.27 162.75 159.83 161.73 5,034,246 +1.38(+0.86%)
Jul 22, 2015 162.73 163.07 159.70 160.35 7,180,592 -2.72(-1.67%)
Jul 21, 2015 164.34 166.35 162.02 163.07 13,749,981 -10.15(-5.86%)
Jul 20, 2015 172.79 173.78 172.14 173.22 7,347,157 +0.71(+0.41%)
Jul 17, 2015 170.33 172.52 170.10 172.51 4,356,404 +1.51(+0.88%)
Jul 16, 2015 169.47 171.09 169.16 171.00 3,529,856 +2.47(+1.47%)
Jul 15, 2015 168.48 169.27 168.00 168.53 1,998,004 -0.08(-0.05%)
Jul 14, 2015 169.43 169.54 168.24 168.61 3,025,263 -0.77(-0.45%)
Jul 13, 2015 167.93 169.89 167.85 169.38 4,228,963 +2.43(+1.46%)
Jul 10, 2015 165.66 167.40 165.51 166.95 4,538,349 +3.10(+1.89%)
Jul 09, 2015 165.34 165.51 163.70 163.85 4,199,688 +0.69(+0.42%)
Jul 08, 2015 164.00 164.94 162.68 163.16 2,776,276 -1.84(-1.12%)
Jul 07, 2015 164.94 165.35 162.23 165.00 3,549,861 +0.27(+0.16%)
Jul 06, 2015 163.83 165.23 163.52 164.73 3,079,833 -0.36(-0.22%)
Jul 02, 2015 165.05 165.09 165.09 165.09 2,852,700 +0.60(+0.36%)
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.