Skip to main content

International Business Machines (NY: IBM )

190.88 +0.08 (+0.04%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 103.45 104.25 103.01 103.08 6,625,596 -1.39(-1.33%)
Mar 30, 2015 103.60 105.07 103.56 104.47 6,443,200 +1.46(+1.42%)
Mar 27, 2015 103.26 103.33 102.26 103.01 5,415,383 -0.12(-0.12%)
Mar 26, 2015 102.29 103.56 102.06 103.14 6,844,935 +0.89(+0.87%)
Mar 25, 2015 104.73 104.73 102.24 102.24 8,453,246 -2.44(-2.33%)
Mar 24, 2015 105.83 105.90 104.62 104.68 6,767,269 -1.05(-0.99%)
Mar 23, 2015 104.54 106.19 104.51 105.73 9,233,335 +1.12(+1.07%)
Mar 20, 2015 103.37 104.68 102.98 104.61 14,023,658 +1.97(+1.92%)
Mar 19, 2015 102.56 103.35 101.99 102.64 6,039,203 +0.00(+0.00%)
Mar 18, 2015 100.73 103.21 100.06 102.64 8,935,467 +1.83(+1.82%)
Mar 17, 2015 100.32 101.02 99.78 100.80 5,156,817 -0.08(-0.08%)
Mar 16, 2015 99.58 100.89 99.42 100.88 5,838,464 +1.80(+1.82%)
Mar 13, 2015 101.13 101.16 98.52 99.08 9,442,284 -2.38(-2.34%)
Mar 12, 2015 100.36 101.94 100.36 101.46 7,110,785 +0.76(+0.75%)
Mar 11, 2015 101.84 102.20 100.15 100.70 8,889,787 -0.65(-0.64%)
Mar 10, 2015 102.50 102.91 101.35 101.35 7,163,791 -1.90(-1.84%)
Mar 09, 2015 101.60 103.50 101.60 103.25 8,087,246 +1.46(+1.43%)
Mar 06, 2015 102.88 103.68 101.51 101.79 7,069,387 -1.72(-1.66%)
Mar 05, 2015 102.67 103.72 102.57 103.52 5,897,303 +1.13(+1.10%)
Mar 04, 2015 103.10 103.42 101.94 102.38 5,657,371 -1.03(-1.00%)
Mar 03, 2015 102.93 103.88 102.76 103.42 5,035,587 +0.35(+0.34%)
Mar 02, 2015 104.00 103.97 102.64 103.06 9,214,363 -0.94(-0.90%)
Feb 27, 2015 103.32 104.23 102.86 104.00 6,866,754 +0.69(+0.66%)
Feb 26, 2015 105.16 105.42 102.61 103.32 11,067,474 -1.25(-1.19%)
Feb 25, 2015 105.93 105.94 104.41 104.56 6,234,678 -1.30(-1.23%)
Feb 24, 2015 104.36 105.96 103.73 105.86 7,319,852 +1.23(+1.18%)
Feb 23, 2015 105.47 105.58 104.36 104.63 4,223,124 -0.47(-0.45%)
Feb 20, 2015 105.09 105.54 104.10 105.10 5,220,841 -0.15(-0.15%)
Feb 19, 2015 104.07 105.64 103.68 105.25 5,456,406 +1.09(+1.05%)
Feb 18, 2015 103.95 104.34 103.17 104.16 6,786,121 +0.79(+0.76%)
Feb 17, 2015 102.60 103.66 102.58 103.37 4,505,291 +0.36(+0.35%)
Feb 13, 2015 101.97 103.01 103.01 103.01 5,771,918 +1.21(+1.19%)
Feb 12, 2015 101.94 102.44 101.53 101.81 5,189,826 +0.20(+0.20%)
Feb 11, 2015 101.32 102.17 100.94 101.60 5,646,970 -0.23(-0.23%)
Feb 10, 2015 100.66 101.83 99.60 101.83 6,914,310 +1.80(+1.80%)
Feb 09, 2015 100.19 101.15 99.80 100.03 4,755,210 -0.62(-0.62%)
Feb 06, 2015 101.05 101.52 100.34 100.65 5,070,537 -0.06(-0.06%)
Feb 05, 2015 100.31 101.14 100.22 100.71 8,237,671 +0.61(+0.61%)
Feb 04, 2015 100.26 101.22 99.94 100.10 5,764,122 -0.96(-0.95%)
Feb 03, 2015 98.69 101.15 98.69 101.06 8,684,955 +2.43(+2.46%)
Feb 02, 2015 98.21 98.64 96.63 98.64 7,388,395 +0.86(+0.88%)
Jan 30, 2015 98.16 99.01 97.60 97.77 10,291,656 -1.38(-1.40%)
Jan 29, 2015 96.54 99.22 95.36 99.16 13,046,315 +2.51(+2.59%)
Jan 28, 2015 98.21 98.55 96.65 96.65 7,048,885 -1.35(-1.38%)
Jan 27, 2015 98.81 98.91 97.39 98.00 8,873,807 -1.72(-1.72%)
Jan 26, 2015 100.93 101.70 99.34 99.72 12,368,212 +0.31(+0.31%)
Jan 23, 2015 98.87 100.51 98.78 99.41 7,581,024 +0.31(+0.31%)
Jan 22, 2015 96.90 99.31 96.79 99.10 9,595,392 +2.10(+2.17%)
Jan 21, 2015 97.60 98.53 96.90 97.00 18,651,692 -3.10(-3.10%)
Jan 20, 2015 99.94 100.34 98.23 100.10 13,133,137 -0.12(-0.12%)
Jan 16, 2015 98.10 100.22 100.22 100.22 9,025,389 +1.64(+1.66%)
Jan 15, 2015 99.93 100.11 98.32 98.58 6,666,648 -0.78(-0.79%)
Jan 14, 2015 98.76 99.80 98.05 99.36 7,337,942 -0.64(-0.64%)
Jan 13, 2015 100.29 102.02 99.29 100.01 6,863,918 +0.24(+0.24%)
Jan 12, 2015 101.40 101.56 99.34 99.77 6,562,912 -1.70(-1.68%)
Jan 09, 2015 101.03 102.26 100.29 101.47 7,037,713 +0.44(+0.44%)
Jan 08, 2015 99.64 101.43 99.20 101.03 6,649,223 +2.15(+2.17%)
Jan 07, 2015 100.25 100.25 98.23 98.88 7,371,175 -0.65(-0.65%)
Jan 06, 2015 101.83 102.02 98.96 99.53 9,636,359 -2.19(-2.16%)
Jan 05, 2015 102.85 102.85 101.52 101.73 7,648,916 -1.63(-1.57%)
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.