International Business Machines (NY: IBM )

141.34 USD +0.63 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 112.00 113.81 110.17 110.93 6,344,758 -2.00(-1.77%)
Mar 30, 2020 108.09 113.46 107.81 112.93 5,562,925 +4.90(+4.54%)
Mar 27, 2020 108.58 111.50 107.64 108.03 6,423,000 -4.86(-4.31%)
Mar 26, 2020 106.91 113.15 105.57 112.89 7,154,741 +7.04(+6.65%)
Mar 25, 2020 105.48 112.48 102.83 105.85 8,651,902 +0.37(+0.35%)
Mar 24, 2020 99.99 106.04 99.26 105.48 7,971,061 +10.71(+11.30%)
Mar 23, 2020 94.60 97.74 90.56 94.77 9,724,118 -0.62(-0.65%)
Mar 20, 2020 100.92 100.99 94.71 95.39 10,546,400 -4.95(-4.93%)
Mar 19, 2020 102.33 103.69 98.24 100.34 8,394,565 -3.21(-3.10%)
Mar 18, 2020 99.41 106.93 99.40 103.55 8,765,792 -3.10(-2.91%)
Mar 17, 2020 100.61 107.39 97.10 106.65 9,258,135 +5.75(+5.70%)
Mar 16, 2020 98.00 107.41 95.00 100.90 10,566,979 -7.05(-6.53%)
Mar 13, 2020 108.68 109.16 100.81 107.95 12,502,100 +5.14(+5.00%)
Mar 12, 2020 109.65 109.80 102.28 102.81 12,508,757 -15.16(-12.85%)
Mar 11, 2020 121.01 122.58 116.38 117.97 8,448,427 -6.80(-5.45%)
Mar 10, 2020 122.78 124.88 115.76 124.77 11,409,173 +6.96(+5.91%)
Mar 09, 2020 120.16 122.41 117.28 117.81 10,755,443 -9.92(-7.77%)
Mar 06, 2020 126.70 128.33 124.52 127.73 8,193,200 -1.82(-1.40%)
Mar 05, 2020 130.50 132.29 128.45 129.55 5,445,243 -4.67(-3.48%)
Mar 04, 2020 131.58 134.28 129.00 134.22 4,994,929 +5.32(+4.13%)
Mar 03, 2020 134.48 136.10 127.80 128.90 7,894,018 -5.40(-4.02%)
Mar 02, 2020 130.75 134.44 127.95 134.30 8,529,170 +4.15(+3.19%)
Feb 28, 2020 129.98 131.09 126.36 130.15 13,012,200 -2.96(-2.22%)
Feb 27, 2020 137.24 138.69 133.01 133.11 8,410,156 -6.64(-4.75%)
Feb 26, 2020 142.90 144.06 139.60 139.75 5,407,920 -1.96(-1.38%)
Feb 25, 2020 146.51 147.07 141.26 141.71 6,210,915 -4.72(-3.22%)
Feb 24, 2020 145.51 148.05 145.38 146.43 5,447,817 -3.41(-2.28%)
Feb 21, 2020 151.04 151.04 148.84 149.84 3,537,200 -1.38(-0.91%)
Feb 20, 2020 150.81 151.62 149.51 151.22 2,880,502 +0.36(+0.24%)
Feb 19, 2020 151.54 151.89 150.31 150.86 2,732,907 -0.24(-0.16%)
Feb 18, 2020 149.79 151.38 149.64 151.10 3,343,239 +0.40(+0.27%)
Feb 14, 2020 154.42 154.56 149.77 150.70 6,099,200 -3.61(-2.34%)
Feb 13, 2020 154.37 154.83 153.41 154.31 3,819,763 -1.00(-0.64%)
Feb 12, 2020 153.75 155.60 153.52 155.31 4,437,799 +1.83(+1.19%)
Feb 11, 2020 155.12 155.22 152.73 153.48 3,833,812 -0.95(-0.62%)
Feb 10, 2020 152.97 154.44 151.58 154.43 5,237,757 +1.02(+0.66%)
Feb 07, 2020 154.55 155.54 152.92 153.41 6,423,400 -3.35(-2.14%)
Feb 06, 2020 156.82 158.75 155.42 156.76 8,394,678 +0.43(+0.28%)
Feb 05, 2020 150.21 157.44 150.15 156.33 14,380,197 +7.22(+4.84%)
Feb 04, 2020 147.78 149.38 146.88 149.11 5,619,807 +2.84(+1.94%)
Feb 03, 2020 144.25 147.28 143.90 146.27 8,886,652 +2.54(+1.77%)
Jan 31, 2020 142.90 144.05 140.79 143.73 18,994,500 +6.96(+5.09%)
Jan 30, 2020 136.76 136.97 134.97 136.77 5,035,602 -0.92(-0.67%)
Jan 29, 2020 139.17 139.58 137.60 137.69 3,053,518 -1.86(-1.33%)
Jan 28, 2020 139.50 140.47 138.75 139.55 3,449,851 +0.93(+0.67%)
Jan 27, 2020 138.50 140.07 138.10 138.62 4,165,273 -1.94(-1.38%)
Jan 24, 2020 143.39 143.92 140.46 140.56 5,580,100 -2.31(-1.62%)
Jan 23, 2020 144.20 144.41 142.15 142.87 5,654,409 -1.02(-0.71%)
Jan 22, 2020 143.32 145.79 142.55 143.89 16,465,332 +4.72(+3.39%)
Jan 21, 2020 137.81 139.35 137.60 139.17 7,158,514 +0.86(+0.62%)
Jan 17, 2020 136.54 138.33 136.16 138.31 5,623,300 +0.33(+0.24%)
Jan 16, 2020 137.32 138.19 137.01 137.98 4,320,004 +1.36(+1.00%)
Jan 15, 2020 136.00 138.05 135.71 136.62 4,045,892 +0.80(+0.59%)
Jan 14, 2020 136.28 137.14 135.55 135.82 3,680,958 -0.78(-0.57%)
Jan 13, 2020 135.48 136.64 135.07 136.60 3,531,042 -0.09(-0.07%)
Jan 10, 2020 137.00 137.87 136.31 136.69 3,255,600 -0.05(-0.04%)
Jan 09, 2020 135.74 136.79 135.31 136.74 3,730,599 +1.43(+1.06%)
Jan 08, 2020 134.51 135.86 133.92 135.31 4,345,976 +1.25(+0.93%)
Jan 07, 2020 133.69 134.96 133.40 134.06 3,267,862 -0.04(-0.03%)
Jan 06, 2020 133.42 134.24 133.20 134.10 2,425,530 -0.24(-0.18%)
Jan 03, 2020 133.57 134.86 133.56 134.34 2,373,600 -1.08(-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.