Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 110.04 110.04 110.04 0 +0.65(+0.60%)
Mar 28, 2018 109.06 110.35 108.93 109.39 5,109,950 +0.44(+0.40%)
Mar 27, 2018 110.41 111.07 108.41 108.95 5,414,660 -1.05(-0.95%)
Mar 26, 2018 108.45 110.20 107.78 110.00 5,721,530 +3.21(+3.01%)
Mar 23, 2018 109.19 109.43 106.56 106.78 6,192,074 -2.30(-2.10%)
Mar 22, 2018 111.16 111.34 109.01 109.08 6,615,430 -3.30(-2.94%)
Mar 21, 2018 112.29 113.46 111.82 112.38 4,855,328 +0.35(+0.31%)
Mar 20, 2018 112.97 113.27 111.37 112.03 6,046,847 -0.82(-0.73%)
Mar 19, 2018 114.54 114.67 112.20 112.85 7,642,251 -2.09(-1.82%)
Mar 16, 2018 114.79 116.17 114.49 114.94 12,915,237 +0.47(+0.41%)
Mar 15, 2018 113.83 115.65 113.69 114.47 5,396,902 +1.07(+0.94%)
Mar 14, 2018 114.87 115.24 113.13 113.40 5,063,454 -0.86(-0.75%)
Mar 13, 2018 114.81 116.27 113.90 114.26 5,835,413 -0.67(-0.59%)
Mar 12, 2018 114.49 115.48 113.94 114.94 7,060,065 +0.68(+0.60%)
Mar 09, 2018 112.94 114.45 112.81 114.25 7,002,677 +2.22(+1.98%)
Mar 08, 2018 114.03 114.44 111.21 112.03 8,964,697 -1.51(-1.33%)
Mar 07, 2018 113.91 113.55 6,018,883 +1.86(+1.67%)
Mar 06, 2018 113.24 111.28 111.68 5,010,573 -0.88(-0.78%)
Mar 05, 2018 110.53 112.95 110.27 112.56 5,117,740 +1.77(+1.59%)
Mar 02, 2018 109.58 110.99 108.93 110.80 4,547,120 +0.49(+0.44%)
Mar 01, 2018 111.54 112.58 109.58 110.31 5,631,560 -1.45(-1.30%)
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%)
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.