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 (%)
Mar 29, 2019 105.51 106.05 105.25 105.96 4,129,868 +0.89(+0.84%)
Mar 28, 2019 105.07 105.47 104.46 105.08 3,547,266 +0.51(+0.49%)
Mar 27, 2019 105.44 105.50 103.93 104.56 4,125,651 -0.74(-0.70%)
Mar 26, 2019 105.08 105.90 104.70 105.30 3,400,420 +0.78(+0.75%)
Mar 25, 2019 104.43 105.07 103.90 104.52 3,781,339 -0.20(-0.19%)
Mar 22, 2019 105.86 106.22 104.31 104.72 5,163,467 -1.49(-1.41%)
Mar 21, 2019 104.46 106.73 104.29 106.22 4,800,943 +1.38(+1.32%)
Mar 20, 2019 105.53 105.66 104.37 104.83 4,858,730 -0.67(-0.63%)
Mar 19, 2019 105.86 106.41 105.14 105.50 4,636,922 +0.21(+0.20%)
Mar 18, 2019 105.01 105.41 104.17 105.29 4,351,979 +0.59(+0.56%)
Mar 15, 2019 104.66 105.38 104.56 104.71 9,525,836 +0.48(+0.46%)
Mar 14, 2019 104.02 104.34 103.68 104.23 3,646,812 +0.17(+0.17%)
Mar 13, 2019 103.67 104.63 103.52 104.05 4,225,437 +0.21(+0.20%)
Mar 12, 2019 104.02 104.91 103.53 103.84 5,266,073 +0.43(+0.41%)
Mar 11, 2019 102.15 103.43 102.01 103.42 5,245,876 +1.97(+1.94%)
Mar 08, 2019 100.79 101.56 100.31 101.45 5,025,113 -0.20(-0.20%)
Mar 07, 2019 102.59 102.80 101.10 101.65 5,803,526 -1.22(-1.18%)
Mar 06, 2019 103.72 103.93 102.67 102.87 3,686,241 -0.68(-0.65%)
Mar 05, 2019 103.91 104.19 103.30 103.54 5,659,809 -0.41(-0.40%)
Mar 04, 2019 105.13 105.20 103.01 103.96 4,536,746 -0.58(-0.55%)
Mar 01, 2019 104.62 105.17 104.11 104.53 4,034,791 +0.80(+0.78%)
Feb 28, 2019 104.21 104.42 103.42 103.73 4,604,397 -0.78(-0.75%)
Feb 27, 2019 104.57 104.81 103.93 104.51 3,370,140 -0.41(-0.39%)
Feb 26, 2019 104.89 105.50 104.74 104.92 4,074,267 +0.19(+0.19%)
Feb 25, 2019 105.14 105.49 104.62 104.73 4,253,150 +0.16(+0.15%)
Feb 22, 2019 104.18 104.67 103.96 104.57 4,146,114 +1.06(+1.02%)
Feb 21, 2019 103.50 103.90 103.14 103.51 3,911,317 -0.12(-0.12%)
Feb 20, 2019 104.20 104.56 103.05 103.63 5,062,523 -0.53(-0.50%)
Feb 19, 2019 103.49 104.16 103.15 104.16 4,507,121 +0.50(+0.49%)
Feb 15, 2019 103.32 103.77 103.17 103.66 5,118,725 +1.16(+1.14%)
Feb 14, 2019 103.01 103.33 102.29 102.49 3,714,410 -0.78(-0.76%)
Feb 13, 2019 102.82 103.57 102.44 103.27 5,662,712 +1.10(+1.08%)
Feb 12, 2019 101.49 102.28 101.28 102.17 4,412,471 +1.55(+1.54%)
Feb 11, 2019 100.85 101.49 100.56 100.62 4,121,418 +0.21(+0.21%)
Feb 08, 2019 99.38 100.41 99.27 100.41 4,327,746 +0.39(+0.39%)
Feb 07, 2019 100.29 100.98 99.22 100.02 5,829,948 -1.17(-1.16%)
Feb 06, 2019 100.38 101.44 100.34 101.19 6,569,725 +0.57(+0.57%)
Feb 05, 2019 100.42 100.82 100.15 100.62 7,270,547 +0.27(+0.27%)
Feb 04, 2019 99.49 100.36 98.72 100.35 5,327,614 +0.81(+0.81%)
Feb 01, 2019 100.19 100.36 98.99 99.55 5,127,173 -0.24(-0.24%)
Jan 31, 2019 99.80 100.00 99.28 99.78 6,576,595 +0.03(+0.03%)
Jan 30, 2019 99.47 100.23 98.91 99.75 6,061,232 +0.04(+0.04%)
Jan 29, 2019 99.69 100.52 99.17 99.72 6,782,711 +0.04(+0.04%)
Jan 28, 2019 98.80 100.06 98.42 99.67 7,216,798 +0.22(+0.22%)
Jan 25, 2019 98.63 99.80 98.31 99.45 7,689,952 +1.07(+1.09%)
Jan 24, 2019 98.45 98.88 97.56 98.38 8,513,774 -0.27(-0.27%)
Jan 23, 2019 97.52 100.21 96.73 98.65 29,714,328 +7.70(+8.46%)
Jan 22, 2019 91.53 91.90 90.22 90.95 13,422,642 -0.97(-1.05%)
Jan 18, 2019 91.51 92.58 91.09 91.91 8,094,225 +1.21(+1.33%)
Jan 17, 2019 89.49 90.87 89.49 90.70 6,762,045 +0.42(+0.47%)
Jan 16, 2019 90.25 90.56 89.69 90.28 5,135,564 -0.08(-0.09%)
Jan 15, 2019 89.79 90.51 89.69 90.36 4,725,062 +0.99(+1.11%)
Jan 14, 2019 89.46 89.56 88.90 89.37 7,043,746 -0.79(-0.88%)
Jan 11, 2019 90.25 90.28 89.23 90.16 5,014,418 -0.25(-0.27%)
Jan 10, 2019 89.14 90.46 89.04 90.41 5,170,552 +0.82(+0.91%)
Jan 09, 2019 89.75 90.12 88.98 89.59 4,875,812 +0.64(+0.72%)
Jan 08, 2019 88.83 89.50 88.32 88.95 6,353,455 +1.25(+1.42%)
Jan 07, 2019 87.22 88.21 86.61 87.70 5,030,698 +0.62(+0.71%)
Jan 04, 2019 85.30 87.22 84.95 87.09 6,032,040 +3.27(+3.91%)
Jan 03, 2019 85.02 85.28 83.65 83.82 5,685,309 -1.71(-2.00%)
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.