Skip to main content

International Business Machines (NY: IBM )

191.18 +0.38 (+0.20%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.04 89.46 86.60 87.20 8,071,736 -1.57(-1.77%)
Mar 30, 2020 84.96 89.18 84.74 88.77 7,077,096 +3.85(+4.54%)
Mar 27, 2020 85.35 87.64 84.61 84.92 8,171,274 -3.82(-4.31%)
Mar 26, 2020 84.04 88.94 82.98 88.74 9,102,188 +5.53(+6.65%)
Mar 25, 2020 82.91 88.41 80.83 83.20 11,006,861 +0.29(+0.35%)
Mar 24, 2020 78.60 83.35 78.02 82.91 10,140,702 +8.42(+11.30%)
Mar 23, 2020 74.36 76.83 71.18 74.49 12,370,923 -0.49(-0.65%)
Mar 20, 2020 79.33 79.38 74.45 74.98 13,417,022 -3.89(-4.93%)
Mar 19, 2020 80.44 81.51 77.22 78.87 10,679,480 -2.52(-3.10%)
Mar 18, 2020 78.14 84.05 78.13 81.40 11,151,751 -2.44(-2.91%)
Mar 17, 2020 79.08 84.41 76.33 83.83 11,778,104 +4.52(+5.70%)
Mar 16, 2020 77.03 84.43 74.67 79.31 13,443,202 -5.54(-6.53%)
Mar 13, 2020 85.43 85.80 79.24 84.85 15,905,043 +4.04(+5.00%)
Mar 12, 2020 86.19 86.31 80.40 80.81 15,913,512 -11.92(-12.85%)
Mar 11, 2020 95.12 96.35 91.48 92.73 10,748,002 -5.35(-5.45%)
Mar 10, 2020 96.51 98.16 90.99 98.08 14,514,633 +5.47(+5.91%)
Mar 09, 2020 94.45 96.22 92.19 92.60 13,682,964 -7.80(-7.77%)
Mar 06, 2020 99.59 100.87 97.88 100.40 10,423,305 -1.43(-1.40%)
Mar 05, 2020 102.58 103.99 100.97 101.83 6,927,382 -3.67(-3.48%)
Mar 04, 2020 103.43 105.55 101.40 105.50 6,354,497 +4.18(+4.13%)
Mar 03, 2020 105.71 106.98 100.46 101.32 10,042,689 -4.25(-4.02%)
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.