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 (%)
Feb 28, 2018 112.96 113.42 111.74 111.76 5,293,179 -0.52(-0.46%)
Feb 27, 2018 113.65 114.59 112.26 112.28 5,908,188 -1.46(-1.28%)
Feb 26, 2018 111.75 113.95 111.53 113.73 5,017,362 +2.19(+1.97%)
Feb 23, 2018 110.66 111.78 110.50 111.54 4,540,055 +1.68(+1.53%)
Feb 22, 2018 109.58 109.86 5,611,674 -0.56(-0.51%)
Feb 21, 2018 111.47 112.43 110.38 110.42 5,193,804 -0.86(-0.77%)
Feb 20, 2018 112.01 110.35 111.28 6,259,326 -0.73(-0.65%)
Feb 16, 2018 112.01 112.01 112.01 0 +0.12(+0.11%)
Feb 15, 2018 111.52 112.47 110.87 111.89 7,712,240 +0.90(+0.81%)
Feb 14, 2018 107.72 111.16 107.58 110.99 7,634,306 +2.88(+2.66%)
Feb 13, 2018 108.22 108.42 107.32 108.12 6,783,906 -0.47(-0.43%)
Feb 12, 2018 108.22 109.30 107.79 108.58 8,195,665 +1.35(+1.26%)
Feb 09, 2018 106.57 107.97 103.56 107.23 10,915,251 +1.38(+1.30%)
Feb 08, 2018 109.36 109.73 105.78 105.85 9,439,222 -3.41(-3.12%)
Feb 07, 2018 109.49 110.32 108.86 109.26 8,645,320 -1.06(-0.96%)
Feb 06, 2018 106.73 110.43 106.03 110.32 13,876,223 +1.04(+0.95%)
Feb 05, 2018 112.13 112.57 106.88 109.28 12,219,409 -3.66(-3.24%)
Feb 02, 2018 114.84 115.05 112.83 112.94 7,395,057 -2.39(-2.08%)
Feb 01, 2018 115.90 116.52 114.98 115.34 6,241,402 -0.92(-0.79%)
Jan 31, 2018 116.30 117.17 115.59 116.26 5,733,875 +0.06(+0.05%)
Jan 30, 2018 118.04 118.44 115.87 116.20 6,902,246 -2.26(-1.91%)
Jan 29, 2018 118.92 119.59 117.90 118.46 4,951,899 -0.38(-0.32%)
Jan 26, 2018 117.98 118.90 117.74 118.84 5,333,618 +1.33(+1.13%)
Jan 25, 2018 117.83 118.45 117.32 117.52 4,648,820 +0.07(+0.06%)
Jan 24, 2018 118.42 119.82 117.05 117.44 7,826,544 -0.62(-0.53%)
Jan 23, 2018 115.63 118.08 115.41 118.07 10,508,589 +2.59(+2.24%)
Jan 22, 2018 116.46 114.42 115.48 11,915,367 +0.16(+0.14%)
Jan 19, 2018 116.80 117.47 114.56 115.31 29,812,188 -4.79(-3.99%)
Jan 18, 2018 120.73 121.54 119.42 120.11 19,726,898 +0.33(+0.28%)
Jan 17, 2018 119.32 120.11 118.79 119.78 16,462,997 +3.41(+2.93%)
Jan 16, 2018 117.25 117.39 116.01 116.37 10,801,728 +0.50(+0.44%)
Jan 12, 2018 115.86 115.86 115.86 0 -0.75(-0.65%)
Jan 11, 2018 117.04 117.14 115.98 116.61 5,341,205 +0.01(+0.01%)
Jan 10, 2018 116.71 116.35 116.60 5,876,943 +0.25(+0.21%)
Jan 09, 2018 116.40 116.85 115.81 116.35 6,113,160 +0.25(+0.22%)
Jan 08, 2018 115.52 116.41 114.84 116.10 7,373,512 +0.70(+0.60%)
Jan 05, 2018 115.36 115.69 114.41 115.40 7,315,960 +0.56(+0.49%)
Jan 04, 2018 113.38 115.28 113.18 114.84 10,637,569 +2.28(+2.03%)
Jan 03, 2018 111.74 113.50 111.03 112.56 13,293,641 +3.01(+2.75%)
Jan 02, 2018 109.72 109.86 109.04 109.55 5,916,296 +0.59(+0.54%)
Dec 29, 2017 108.96 108.96 108.96 0 -0.44(-0.40%)
Dec 28, 2017 108.80 109.45 108.80 109.40 3,783,303 +0.65(+0.59%)
Dec 27, 2017 108.62 108.79 108.38 108.75 3,025,756 +0.21(+0.20%)
Dec 26, 2017 108.31 109.27 108.31 108.54 3,490,547 +0.23(+0.22%)
Dec 22, 2017 107.82 108.66 107.59 108.31 4,210,928 +0.71(+0.66%)
Dec 21, 2017 108.78 108.99 107.59 107.59 5,847,550 -1.03(-0.95%)
Dec 20, 2017 109.12 109.29 108.50 108.62 5,329,048 -0.20(-0.18%)
Dec 19, 2017 109.41 109.49 108.72 108.82 5,796,077 -0.07(-0.07%)
Dec 18, 2017 109.08 109.50 108.81 108.89 7,166,458 +0.59(+0.54%)
Dec 15, 2017 109.09 109.23 107.97 108.31 15,882,740 -1.06(-0.97%)
Dec 14, 2017 109.80 110.16 109.16 109.37 6,528,911 +0.06(+0.06%)
Dec 13, 2017 111.22 111.31 109.29 109.31 7,970,814 -2.01(-1.81%)
Dec 12, 2017 111.32 112.10 110.19 111.32 8,901,108 +0.94(+0.86%)
Dec 11, 2017 110.40 110.71 109.78 110.37 5,776,885 +0.43(+0.39%)
Dec 08, 2017 109.94 110.10 109.05 109.94 4,956,776 +0.88(+0.81%)
Dec 07, 2017 109.08 109.69 108.84 109.06 5,310,351 -0.38(-0.34%)
Dec 06, 2017 109.44 110.95 109.43 109.44 4,737,371 -0.89(-0.80%)
Dec 05, 2017 111.11 111.32 109.85 110.33 7,136,121 -0.79(-0.71%)
Dec 04, 2017 110.76 111.36 110.13 111.12 6,567,296 +1.21(+1.10%)
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.