Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 99.48 99.86 99.34 99.68 6,321,337 +0.26(+0.26%)
Jul 28, 2017 99.78 99.94 99.11 99.42 4,433,563 -0.54(-0.54%)
Jul 27, 2017 99.91 100.18 98.97 99.96 9,332,817 -0.20(-0.20%)
Jul 26, 2017 100.78 100.92 99.54 100.16 5,707,098 -0.57(-0.57%)
Jul 25, 2017 100.99 101.62 100.62 100.73 6,108,417 +0.14(+0.14%)
Jul 24, 2017 101.29 101.31 100.46 100.59 5,627,251 -0.75(-0.74%)
Jul 21, 2017 101.69 101.86 100.95 101.34 9,447,353 -0.40(-0.39%)
Jul 20, 2017 101.65 102.54 101.31 101.74 10,466,932 +0.09(+0.09%)
Jul 19, 2017 103.37 103.53 101.09 101.65 20,743,316 -4.46(-4.20%)
Jul 18, 2017 104.98 106.31 104.73 106.11 10,934,682 +0.68(+0.65%)
Jul 17, 2017 105.83 106.03 104.90 105.43 6,910,631 -0.85(-0.80%)
Jul 14, 2017 106.12 106.53 105.70 106.28 4,726,060 +0.42(+0.40%)
Jul 13, 2017 105.90 106.24 105.55 105.86 3,593,648 -0.05(-0.05%)
Jul 12, 2017 105.75 106.28 105.45 105.90 4,495,993 +0.35(+0.33%)
Jul 11, 2017 105.60 105.87 104.77 105.55 5,003,462 -0.16(-0.15%)
Jul 10, 2017 105.36 106.03 105.17 105.71 4,653,257 +0.33(+0.31%)
Jul 07, 2017 105.16 105.76 104.83 105.38 3,570,351 +0.40(+0.38%)
Jul 06, 2017 105.67 105.99 104.89 104.98 4,002,066 -0.90(-0.85%)
Jul 05, 2017 107.33 107.41 105.86 105.88 5,173,043 -1.32(-1.23%)
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.