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 (%)
Aug 31, 2017 100.57 101.02 100.29 100.57 5,199,939 +0.33(+0.33%)
Aug 30, 2017 100.74 100.75 100.14 100.24 3,890,917 -0.41(-0.40%)
Aug 29, 2017 99.92 100.85 99.78 100.65 4,277,850 +0.44(+0.44%)
Aug 28, 2017 101.33 101.65 100.12 100.21 7,301,907 -0.86(-0.86%)
Aug 25, 2017 100.76 101.39 100.73 101.07 4,085,646 +0.56(+0.56%)
Aug 24, 2017 100.20 101.03 100.03 100.51 5,107,863 +0.56(+0.56%)
Aug 23, 2017 98.94 100.59 98.92 99.95 5,756,833 +0.79(+0.80%)
Aug 22, 2017 98.89 99.25 98.71 99.15 3,618,407 +0.48(+0.48%)
Aug 21, 2017 98.16 98.74 97.83 98.68 4,537,598 +0.44(+0.45%)
Aug 18, 2017 99.06 99.25 98.15 98.23 5,905,726 -0.70(-0.71%)
Aug 17, 2017 100.22 100.48 98.94 98.94 6,288,427 -1.27(-1.26%)
Aug 16, 2017 99.70 100.49 99.58 100.20 4,675,353 +0.30(+0.30%)
Aug 15, 2017 100.24 100.79 98.85 99.90 6,657,796 -0.18(-0.18%)
Aug 14, 2017 99.85 100.38 99.81 100.08 3,197,115 +0.34(+0.34%)
Aug 11, 2017 100.17 100.27 99.51 99.74 4,272,610 +0.00(+0.00%)
Aug 10, 2017 99.60 100.14 99.31 99.74 6,435,571 +0.05(+0.05%)
Aug 09, 2017 99.67 99.87 99.28 99.69 4,160,753 -0.24(-0.24%)
Aug 08, 2017 99.85 100.38 99.85 99.93 4,689,904 +0.10(+0.10%)
Aug 07, 2017 100.89 100.96 99.33 99.83 6,636,757 -1.18(-1.16%)
Aug 04, 2017 100.89 101.17 100.48 101.00 3,663,902 +0.15(+0.15%)
Aug 03, 2017 100.50 101.13 100.50 100.85 4,362,094 +0.34(+0.34%)
Aug 02, 2017 100.98 101.09 100.35 100.51 5,087,180 -0.59(-0.58%)
Aug 01, 2017 100.89 101.36 100.70 101.10 4,626,693 +0.44(+0.44%)
Jul 31, 2017 100.46 100.84 100.32 100.66 6,259,643 +0.27(+0.26%)
Jul 28, 2017 100.76 100.92 100.09 100.40 4,390,292 -0.54(-0.54%)
Jul 27, 2017 100.89 101.16 99.95 100.94 9,241,732 -0.20(-0.20%)
Jul 26, 2017 101.78 101.91 100.52 101.14 5,651,398 -0.58(-0.57%)
Jul 25, 2017 101.99 102.63 101.61 101.72 6,048,801 +0.14(+0.14%)
Jul 24, 2017 102.28 102.31 101.45 101.58 5,572,331 -0.76(-0.74%)
Jul 21, 2017 102.69 102.86 101.94 102.34 9,355,150 -0.40(-0.39%)
Jul 20, 2017 102.65 103.55 102.31 102.74 10,364,778 +0.09(+0.09%)
Jul 19, 2017 104.39 104.55 102.08 102.65 20,540,868 -4.50(-4.20%)
Jul 18, 2017 106.01 107.36 105.76 107.16 10,827,963 +0.69(+0.65%)
Jul 17, 2017 106.87 107.07 105.93 106.47 6,843,185 -0.86(-0.80%)
Jul 14, 2017 107.16 107.58 106.74 107.32 4,679,935 +0.42(+0.40%)
Jul 13, 2017 106.95 107.29 106.59 106.90 3,558,575 -0.05(-0.05%)
Jul 12, 2017 106.79 107.32 106.50 106.95 4,452,113 +0.36(+0.33%)
Jul 11, 2017 106.64 106.91 105.80 106.59 4,954,630 -0.16(-0.15%)
Jul 10, 2017 106.40 107.08 106.20 106.75 4,607,843 +0.33(+0.31%)
Jul 07, 2017 106.19 106.80 105.86 106.42 3,535,505 +0.40(+0.38%)
Jul 06, 2017 106.71 107.04 105.92 106.01 3,963,007 -0.91(-0.85%)
Jul 05, 2017 108.39 108.47 106.90 106.93 5,122,555 -1.33(-1.23%)
Jul 03, 2017 106.86 108.56 106.82 108.25 4,056,608 +1.22(+1.14%)
Jun 30, 2017 107.35 107.50 106.56 107.04 5,132,877 -0.21(-0.19%)
Jun 29, 2017 108.09 108.37 106.89 107.25 4,688,252 -0.83(-0.77%)
Jun 28, 2017 107.96 108.23 107.70 108.07 3,186,702 +0.40(+0.37%)
Jun 27, 2017 107.85 108.09 107.50 107.68 3,429,775 -0.33(-0.31%)
Jun 26, 2017 107.65 108.37 107.59 108.01 3,094,775 +0.78(+0.73%)
Jun 23, 2017 107.39 107.63 107.02 107.23 4,717,062 -0.20(-0.19%)
Jun 22, 2017 107.54 107.84 106.94 107.43 3,415,389 +0.42(+0.40%)
Jun 21, 2017 108.40 108.40 106.73 107.01 5,690,321 -0.81(-0.75%)
Jun 20, 2017 107.49 108.12 107.33 107.82 6,441,093 +0.08(+0.07%)
Jun 19, 2017 108.21 108.45 107.53 107.74 6,653,332 -0.38(-0.35%)
Jun 16, 2017 107.32 108.14 106.44 108.12 9,689,296 +0.81(+0.75%)
Jun 15, 2017 106.66 107.64 106.66 107.31 6,688,981 +0.29(+0.27%)
Jun 14, 2017 107.14 107.81 106.42 107.02 4,382,949 -0.31(-0.29%)
Jun 13, 2017 108.16 108.19 107.26 107.33 5,063,883 -0.65(-0.60%)
Jun 12, 2017 107.22 109.38 107.17 107.98 9,299,224 +0.75(+0.70%)
Jun 09, 2017 105.76 107.34 105.68 107.22 6,268,126 +1.39(+1.31%)
Jun 08, 2017 106.33 105.01 105.83 5,330,381 +0.78(+0.74%)
Jun 07, 2017 106.50 107.30 104.93 105.05 6,989,007 -0.97(-0.91%)
Jun 06, 2017 105.76 106.38 105.76 106.02 5,457,154 -0.03(-0.03%)
Jun 05, 2017 105.64 106.41 105.54 106.05 5,712,818 +0.25(+0.24%)
Jun 02, 2017 106.51 106.60 105.62 105.80 5,153,235 -0.43(-0.41%)
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.