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 (%)
Feb 29, 2016 132.00 133.36 130.90 131.03 4,427,472 -1.00(-0.76%)
Feb 26, 2016 134.51 134.92 131.95 132.03 4,386,249 -2.47(-1.84%)
Feb 25, 2016 133.29 134.51 130.88 134.50 4,355,013 +1.70(+1.28%)
Feb 24, 2016 131.55 133.49 129.68 132.80 4,119,864 +0.40(+0.30%)
Feb 23, 2016 133.14 133.41 132.01 132.40 3,437,358 -1.37(-1.02%)
Feb 22, 2016 133.08 134.31 132.41 133.77 4,456,444 +0.69(+0.52%)
Feb 19, 2016 132.36 133.65 130.84 133.08 5,125,276 +0.63(+0.48%)
Feb 18, 2016 130.00 134.00 129.75 132.45 9,950,563 +6.35(+5.04%)
Feb 17, 2016 123.71 126.57 123.25 126.10 4,820,872 +3.36(+2.74%)
Feb 16, 2016 121.83 123.09 121.34 122.74 4,061,066 +1.70(+1.40%)
Feb 12, 2016 119.26 121.04 121.04 121.04 4,936,500 +3.19(+2.71%)
Feb 11, 2016 118.78 119.64 116.90 117.85 7,307,503 -2.34(-1.95%)
Feb 10, 2016 125.00 125.29 119.84 120.19 6,456,380 -3.88(-3.13%)
Feb 09, 2016 126.12 126.91 123.77 124.07 5,956,138 -2.91(-2.29%)
Feb 08, 2016 126.00 127.51 124.13 126.98 7,363,878 -1.59(-1.24%)
Feb 05, 2016 127.22 128.64 125.85 128.57 7,177,706 +0.92(+0.72%)
Feb 04, 2016 125.08 128.50 125.00 127.65 5,265,605 +2.93(+2.35%)
Feb 03, 2016 123.99 125.45 122.29 124.72 6,223,424 +1.78(+1.45%)
Feb 02, 2016 123.67 124.14 122.64 122.94 3,287,218 -1.89(-1.51%)
Feb 01, 2016 124.40 125.26 123.71 124.83 3,574,834 +0.04(+0.03%)
Jan 29, 2016 123.28 124.79 122.96 124.79 8,248,087 +2.57(+2.10%)
Jan 28, 2016 121.26 122.83 121.01 122.22 3,942,527 +1.26(+1.04%)
Jan 27, 2016 122.73 123.36 120.65 120.96 5,019,359 -1.63(-1.33%)
Jan 26, 2016 122.25 123.61 122.24 122.59 4,617,004 +0.51(+0.42%)
Jan 25, 2016 122.10 124.23 121.65 122.08 5,442,719 -0.42(-0.34%)
Jan 22, 2016 124.67 124.74 121.78 122.50 9,238,362 -0.41(-0.33%)
Jan 21, 2016 121.30 125.10 120.58 122.91 8,851,281 +1.05(+0.86%)
Jan 20, 2016 118.46 123.99 118.00 121.86 16,157,513 -6.25(-4.88%)
Jan 19, 2016 130.11 132.10 128.07 128.11 9,926,430 -1.92(-1.48%)
Jan 15, 2016 130.01 130.03 130.03 130.03 9,008,500 -2.88(-2.17%)
Jan 14, 2016 131.93 133.79 131.22 132.91 5,709,006 +1.74(+1.33%)
Jan 13, 2016 133.50 134.28 131.10 131.17 4,698,953 -1.73(-1.30%)
Jan 12, 2016 133.65 133.78 131.13 132.90 5,077,960 -0.33(-0.25%)
Jan 11, 2016 131.81 133.82 131.76 133.23 4,974,045 +1.60(+1.22%)
Jan 08, 2016 133.18 133.82 131.32 131.63 4,762,706 -1.23(-0.93%)
Jan 07, 2016 133.70 135.02 132.43 132.86 7,024,100 -2.31(-1.71%)
Jan 06, 2016 134.38 135.58 133.77 135.17 4,310,774 -0.68(-0.50%)
Jan 05, 2016 136.76 136.89 134.86 135.85 3,924,785 -0.10(-0.07%)
Jan 04, 2016 135.60 135.97 134.24 135.95 5,229,046 -1.67(-1.21%)
Dec 31, 2015 139.07 137.62 137.62 137.62 3,462,100 -1.72(-1.23%)
Dec 30, 2015 139.58 140.44 139.22 139.34 2,989,367 -0.44(-0.31%)
Dec 29, 2015 138.25 140.06 138.20 139.78 3,943,676 +2.17(+1.58%)
Dec 28, 2015 137.74 138.04 136.54 137.61 3,143,412 -0.64(-0.46%)
Dec 24, 2015 138.43 138.25 138.25 138.25 1,495,200 -0.29(-0.21%)
Dec 23, 2015 138.30 139.30 138.11 138.54 5,164,909 +0.61(+0.44%)
Dec 22, 2015 135.88 138.19 135.65 137.93 4,263,538 +2.43(+1.79%)
Dec 21, 2015 135.83 135.83 134.02 135.50 5,616,006 +0.60(+0.44%)
Dec 18, 2015 136.41 136.96 134.27 134.90 10,026,106 -1.85(-1.35%)
Dec 17, 2015 139.35 139.50 136.31 136.75 4,088,767 -2.54(-1.82%)
Dec 16, 2015 139.12 139.65 137.79 139.29 4,344,074 +1.50(+1.09%)
Dec 15, 2015 137.40 138.97 137.28 137.79 4,238,516 +1.86(+1.37%)
Dec 14, 2015 135.31 136.14 134.05 135.93 5,141,549 +1.36(+1.01%)
Dec 11, 2015 135.23 135.43 133.91 134.57 5,333,767 -2.21(-1.62%)
Dec 10, 2015 137.03 137.85 135.72 136.78 4,221,948 +0.17(+0.12%)
Dec 09, 2015 137.38 139.84 136.24 136.61 4,614,973 -1.44(-1.04%)
Dec 08, 2015 138.28 139.06 137.53 138.05 3,904,753 -1.50(-1.07%)
Dec 07, 2015 140.16 140.41 138.81 139.55 3,279,300 -0.88(-0.63%)
Dec 04, 2015 138.09 141.02 137.99 140.43 4,571,608 +1.51(+1.09%)
Dec 03, 2015 140.10 140.73 138.19 138.92 5,904,713 -0.78(-0.56%)
Dec 02, 2015 140.93 141.21 139.50 139.70 3,725,193 -1.58(-1.12%)
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.