Skip to main content

International Business Machines (NY: IBM )

191.14 +0.34 (+0.18%)
Streaming Delayed Price Updated: 2:07 PM 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%)
Mar 02, 2020 102.78 105.68 100.58 105.57 10,850,723 +3.26(+3.19%)
Feb 28, 2020 102.17 103.04 99.32 102.30 16,553,987 -2.33(-2.22%)
Feb 27, 2020 107.88 109.02 104.55 104.63 10,699,314 -5.22(-4.75%)
Feb 26, 2020 112.33 113.24 109.73 109.85 6,879,900 -1.54(-1.38%)
Feb 25, 2020 115.16 115.60 111.04 111.39 7,901,462 -3.71(-3.22%)
Feb 24, 2020 114.38 116.37 114.28 115.10 6,930,657 -2.68(-2.28%)
Feb 21, 2020 118.72 118.72 117.00 117.78 4,499,989 -1.08(-0.91%)
Feb 20, 2020 118.54 119.18 117.52 118.87 3,664,545 +0.28(+0.24%)
Feb 19, 2020 119.12 119.39 118.15 118.58 3,476,776 -0.19(-0.16%)
Feb 18, 2020 117.74 118.99 117.62 118.77 4,253,234 +0.32(+0.27%)
Feb 14, 2020 121.38 121.49 117.73 118.46 7,759,339 -2.84(-2.34%)
Feb 13, 2020 121.34 121.70 120.59 121.30 4,859,463 -0.79(-0.64%)
Feb 12, 2020 120.86 122.31 120.67 122.08 5,645,722 +1.44(+1.19%)
Feb 11, 2020 121.93 122.01 120.05 120.64 4,877,336 -0.75(-0.62%)
Feb 10, 2020 120.24 121.40 119.15 121.39 6,663,420 +0.80(+0.67%)
Feb 07, 2020 121.48 122.26 120.20 120.59 8,171,783 -1.36(-1.12%)
Feb 06, 2020 121.99 123.50 120.91 121.95 10,791,143 +0.33(+0.27%)
Feb 05, 2020 116.85 122.48 116.81 121.61 18,485,374 +5.62(+4.84%)
Feb 04, 2020 114.96 116.21 114.26 116.00 7,224,117 +2.21(+1.94%)
Feb 03, 2020 112.22 114.57 111.94 113.79 11,423,563 +1.98(+1.77%)
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%)
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.