International Business Machines (NY: IBM )

140.96 USD -0.97 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 163.35 163.80 162.21 162.22 4,397,777 -1.31(-0.80%)
Nov 29, 2016 164.00 164.41 163.03 163.53 3,139,540 -0.99(-0.60%)
Nov 28, 2016 163.20 164.66 162.70 164.52 4,444,702 +1.38(+0.85%)
Nov 25, 2016 161.83 163.19 161.83 163.14 1,605,344 +1.16(+0.72%)
Nov 23, 2016 161.98 161.98 161.98 0 -0.69(-0.42%)
Nov 22, 2016 163.00 163.00 161.95 162.67 2,770,716 -0.10(-0.06%)
Nov 21, 2016 160.69 163.00 160.37 162.77 4,633,531 +2.38(+1.48%)
Nov 18, 2016 159.80 160.72 159.21 160.39 2,981,633 +0.59(+0.37%)
Nov 17, 2016 159.22 159.93 158.91 159.80 2,260,984 +0.51(+0.32%)
Nov 16, 2016 158.46 159.55 158.03 159.29 2,252,806 +0.62(+0.39%)
Nov 15, 2016 158.42 159.15 157.55 158.67 3,475,580 +0.46(+0.29%)
Nov 14, 2016 161.25 161.86 157.58 158.21 5,193,636 -3.06(-1.90%)
Nov 11, 2016 159.97 161.34 159.33 161.27 4,446,630 +1.05(+0.66%)
Nov 10, 2016 157.66 161.16 157.59 160.22 7,715,807 +5.41(+3.49%)
Nov 09, 2016 152.96 155.56 151.31 154.81 5,403,588 -0.36(-0.23%)
Nov 08, 2016 154.56 155.93 153.06 155.17 3,920,444 -0.55(-0.35%)
Nov 07, 2016 153.99 156.11 153.84 155.72 3,746,625 +3.29(+2.16%)
Nov 04, 2016 152.40 153.64 151.87 152.43 2,470,368 +0.06(+0.04%)
Nov 03, 2016 152.51 153.74 151.80 152.37 2,878,728 +0.42(+0.28%)
Nov 02, 2016 152.48 153.35 151.67 151.95 3,074,438 -0.84(-0.55%)
Nov 01, 2016 153.50 153.91 151.74 152.79 3,191,924 -0.90(-0.59%)
Oct 31, 2016 152.76 154.33 152.76 153.69 3,553,172 +1.08(+0.71%)
Oct 28, 2016 154.05 154.44 152.18 152.61 3,654,496 -0.74(-0.48%)
Oct 27, 2016 152.82 154.06 152.02 153.35 4,229,226 +1.54(+1.01%)
Oct 26, 2016 150.71 152.94 150.26 151.81 2,811,728 +0.93(+0.62%)
Oct 25, 2016 151.16 149.83 150.88 2,647,416 +0.31(+0.21%)
Oct 24, 2016 150.40 151.52 150.40 150.57 2,666,740 +0.94(+0.63%)
Oct 21, 2016 150.58 151.15 149.56 149.63 4,414,206 -1.89(-1.25%)
Oct 20, 2016 151.28 152.90 151.02 151.52 4,023,103 +0.26(+0.17%)
Oct 19, 2016 151.27 152.45 150.83 151.26 4,632,854 +0.54(+0.36%)
Oct 18, 2016 150.02 151.00 147.81 150.72 12,770,550 -4.05(-2.62%)
Oct 17, 2016 154.45 155.89 154.34 154.77 5,879,037 +0.32(+0.21%)
Oct 14, 2016 154.47 155.53 154.09 154.45 4,358,197 +0.73(+0.47%)
Oct 13, 2016 153.70 154.22 152.27 153.72 2,909,948 -0.57(-0.37%)
Oct 12, 2016 154.97 154.97 153.08 154.29 2,963,968 -0.50(-0.32%)
Oct 11, 2016 156.73 156.95 153.89 154.79 2,901,226 -2.23(-1.42%)
Oct 10, 2016 156.71 158.49 156.65 157.02 2,481,288 +1.35(+0.87%)
Oct 07, 2016 157.14 157.70 154.86 155.67 2,671,852 -1.21(-0.77%)
Oct 06, 2016 156.84 157.43 155.89 156.88 1,950,106 -0.20(-0.13%)
Oct 05, 2016 157.07 157.83 156.72 157.08 1,684,458 +0.62(+0.40%)
Oct 04, 2016 157.67 158.53 155.82 156.46 2,884,146 -1.15(-0.73%)
Oct 03, 2016 158.06 158.37 157.02 157.61 2,227,724 -1.24(-0.78%)
Sep 30, 2016 158.90 159.84 158.06 158.85 3,591,282 +0.74(+0.47%)
Sep 29, 2016 158.63 165.00 157.46 158.11 3,372,183 -0.18(-0.11%)
Sep 28, 2016 156.99 158.62 156.23 158.29 3,295,417 +1.52(+0.97%)
Sep 27, 2016 154.32 156.77 153.81 156.77 2,963,214 +2.79(+1.81%)
Sep 26, 2016 154.46 154.46 153.46 153.98 2,533,325 -1.00(-0.65%)
Sep 23, 2016 155.62 156.04 154.71 154.98 2,702,153 -1.13(-0.72%)
Sep 22, 2016 156.15 157.22 155.69 156.11 2,690,915 +0.58(+0.37%)
Sep 21, 2016 154.91 155.68 153.87 155.53 2,473,895 +1.08(+0.70%)
Sep 20, 2016 155.87 156.57 154.45 154.45 2,159,092 -0.42(-0.27%)
Sep 19, 2016 154.87 156.19 154.55 154.87 2,450,117 +1.03(+0.67%)
Sep 16, 2016 155.04 155.40 153.47 153.84 6,463,644 -1.82(-1.17%)
Sep 15, 2016 154.30 156.33 153.21 155.66 3,662,573 +1.61(+1.05%)
Sep 14, 2016 155.70 155.87 153.39 154.05 3,860,553 -1.76(-1.13%)
Sep 13, 2016 157.63 157.93 155.50 155.81 3,636,708 -2.48(-1.57%)
Sep 12, 2016 155.26 158.53 154.84 158.29 4,367,064 +2.60(+1.67%)
Sep 09, 2016 158.03 158.40 155.65 155.69 5,185,972 -3.31(-2.08%)
Sep 08, 2016 160.55 161.21 158.76 159.00 3,963,164 -2.64(-1.63%)
Sep 07, 2016 160.19 161.76 160.00 161.64 2,866,237 +1.29(+0.80%)
Sep 06, 2016 159.88 160.86 159.11 160.35 2,994,056 +0.80(+0.50%)
Sep 02, 2016 159.88 159.55 159.55 159.55 2,315,400 +0.01(+0.01%)
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.