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 (%)
Jan 31, 2020 111.17 112.06 109.52 111.81 24,416,942 +5.41(+5.09%)
Jan 30, 2020 106.39 106.55 105.00 106.40 6,473,137 -0.71(-0.67%)
Jan 29, 2020 108.26 108.58 107.04 107.11 3,925,219 -1.45(-1.33%)
Jan 28, 2020 108.52 109.28 107.94 108.56 4,434,695 +0.72(+0.67%)
Jan 27, 2020 107.74 108.96 107.43 107.84 5,354,351 -1.51(-1.38%)
Jan 24, 2020 111.55 111.96 109.27 109.34 7,173,075 -1.80(-1.62%)
Jan 23, 2020 112.18 112.34 110.58 111.14 7,268,597 -0.79(-0.71%)
Jan 22, 2020 111.49 113.41 110.89 111.94 21,165,760 +3.67(+3.39%)
Jan 21, 2020 107.21 108.40 107.04 108.26 9,202,086 +0.67(+0.62%)
Jan 17, 2020 106.22 107.61 105.92 107.59 7,228,607 +0.26(+0.24%)
Jan 16, 2020 106.82 107.50 106.58 107.34 5,553,254 +1.06(+1.00%)
Jan 15, 2020 105.80 107.39 105.57 106.28 5,200,890 +0.62(+0.59%)
Jan 14, 2020 106.02 106.68 105.45 105.66 4,731,777 -0.61(-0.57%)
Jan 13, 2020 105.39 106.30 105.07 106.26 4,539,063 -0.07(-0.07%)
Jan 10, 2020 106.58 107.25 106.04 106.33 4,184,990 -0.04(-0.04%)
Jan 09, 2020 105.59 106.41 105.26 106.37 4,795,589 +1.11(+1.06%)
Jan 08, 2020 104.64 105.69 104.18 105.26 5,586,640 +0.97(+0.93%)
Jan 07, 2020 104.00 104.99 103.78 104.29 4,200,752 -0.03(-0.03%)
Jan 06, 2020 103.79 104.43 103.62 104.32 3,117,956 -0.19(-0.18%)
Jan 03, 2020 103.91 104.91 103.90 104.51 3,051,201 -0.84(-0.80%)
Jan 02, 2020 105.02 105.73 104.84 105.35 4,047,395 +1.07(+1.03%)
Dec 31, 2019 103.03 104.33 103.00 104.27 4,856,522 +0.96(+0.93%)
Dec 30, 2019 105.17 105.25 103.08 103.32 5,294,780 -1.91(-1.82%)
Dec 27, 2019 105.02 105.60 104.92 105.23 3,538,525 +0.28(+0.27%)
Dec 26, 2019 105.00 105.26 104.75 104.95 2,737,615 -0.05(-0.05%)
Dec 24, 2019 105.49 105.50 104.72 105.00 1,545,140 -0.44(-0.42%)
Dec 23, 2019 105.63 105.91 105.02 105.45 3,603,387 -0.03(-0.03%)
Dec 20, 2019 105.59 106.12 104.98 105.48 9,142,293 +0.80(+0.77%)
Dec 19, 2019 104.60 104.81 104.39 104.68 4,970,278 +0.12(+0.11%)
Dec 18, 2019 104.67 105.02 104.36 104.56 3,987,308 +0.15(+0.14%)
Dec 17, 2019 104.46 104.78 103.82 104.41 3,737,112 +0.07(+0.07%)
Dec 16, 2019 104.97 105.37 104.12 104.34 3,919,699 -0.06(-0.06%)
Dec 13, 2019 104.83 105.41 104.25 104.41 3,258,548 -0.86(-0.82%)
Dec 12, 2019 104.01 105.53 103.98 105.27 6,201,301 +1.21(+1.17%)
Dec 11, 2019 104.33 104.64 103.98 104.06 5,081,872 -0.12(-0.11%)
Dec 10, 2019 104.18 104.89 103.90 104.17 4,473,916 -0.01(-0.01%)
Dec 09, 2019 103.74 104.70 103.67 104.18 3,815,880 +0.54(+0.52%)
Dec 06, 2019 103.27 104.16 103.23 103.64 4,419,332 +1.02(+0.99%)
Dec 05, 2019 103.46 103.65 102.40 102.62 4,621,809 -0.06(-0.06%)
Dec 04, 2019 103.36 103.99 102.66 102.68 4,537,768 -0.10(-0.10%)
Dec 03, 2019 102.69 103.03 101.67 102.78 4,766,670 -0.62(-0.59%)
Dec 02, 2019 104.59 104.63 103.06 103.39 3,942,630 -1.20(-1.15%)
Nov 29, 2019 103.93 104.65 103.49 104.59 2,346,247 +0.53(+0.51%)
Nov 27, 2019 105.29 105.57 103.95 104.06 4,219,955 -1.11(-1.06%)
Nov 26, 2019 105.91 105.91 104.84 105.17 4,876,008 -0.60(-0.57%)
Nov 25, 2019 104.61 105.80 104.51 105.77 3,329,566 +1.27(+1.21%)
Nov 22, 2019 104.39 104.75 103.92 104.51 4,239,108 +0.39(+0.37%)
Nov 21, 2019 103.78 104.37 103.45 104.12 4,300,352 +0.50(+0.48%)
Nov 20, 2019 104.29 104.60 103.27 103.62 5,319,504 -1.03(-0.98%)
Nov 19, 2019 104.93 105.31 104.60 104.65 3,850,040 +0.16(+0.16%)
Nov 18, 2019 104.47 104.61 103.64 104.48 4,126,864 -0.07(-0.07%)
Nov 15, 2019 104.55 105.11 104.27 104.55 4,193,988 +0.31(+0.30%)
Nov 14, 2019 104.34 104.50 103.72 104.24 5,439,177 -0.37(-0.36%)
Nov 13, 2019 105.32 105.47 104.12 104.61 3,934,732 -0.86(-0.82%)
Nov 12, 2019 105.70 106.31 105.03 105.48 3,916,192 +0.09(+0.09%)
Nov 11, 2019 106.73 106.73 105.02 105.39 3,301,383 -1.66(-1.56%)
Nov 08, 2019 107.03 107.05 105.92 107.05 2,929,081 -0.06(-0.06%)
Nov 07, 2019 107.25 108.23 107.03 107.11 5,236,726 +0.41(+0.39%)
Nov 06, 2019 106.10 106.70 105.75 106.70 5,822,328 +0.68(+0.65%)
Nov 05, 2019 105.95 106.69 105.82 106.02 3,920,778 +0.17(+0.16%)
Nov 04, 2019 104.75 105.90 104.74 105.85 4,335,884 +1.65(+1.58%)
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.