Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 102.61 103.67 102.61 103.23 5,289,751 +0.73(+0.71%)
Oct 28, 2016 103.48 103.74 102.22 102.51 5,440,596 -0.50(-0.48%)
Oct 27, 2016 102.65 103.48 102.11 103.01 6,296,220 +1.04(+1.01%)
Oct 26, 2016 101.23 102.73 100.93 101.97 4,185,933 +0.62(+0.62%)
Oct 25, 2016 101.53 100.64 101.35 3,941,315 +0.21(+0.21%)
Oct 24, 2016 101.03 101.78 101.03 101.14 3,970,084 +0.63(+0.63%)
Oct 21, 2016 101.15 101.53 100.46 100.51 6,571,607 -1.27(-1.25%)
Oct 20, 2016 101.62 102.70 101.44 101.78 5,989,356 +0.17(+0.17%)
Oct 19, 2016 101.61 102.40 101.31 101.60 6,897,117 +0.36(+0.36%)
Oct 18, 2016 100.77 101.43 99.29 101.24 19,012,036 -2.72(-2.62%)
Oct 17, 2016 103.75 104.71 103.67 103.96 8,752,361 +0.21(+0.21%)
Oct 14, 2016 103.76 104.47 103.50 103.75 6,488,224 +0.49(+0.47%)
Oct 13, 2016 103.24 103.59 102.28 103.25 4,332,157 -0.38(-0.37%)
Oct 12, 2016 104.09 104.09 102.83 103.64 4,412,579 -0.34(-0.32%)
Oct 11, 2016 105.28 105.42 103.37 103.97 4,319,173 -1.50(-1.42%)
Oct 10, 2016 105.26 106.46 105.23 105.47 3,693,994 +0.91(+0.87%)
Oct 07, 2016 105.55 105.93 104.02 104.56 3,977,694 -0.81(-0.77%)
Oct 06, 2016 105.35 105.75 104.71 105.38 2,903,202 -0.13(-0.13%)
Oct 05, 2016 105.50 106.02 105.27 105.51 2,507,721 +0.42(+0.40%)
Oct 04, 2016 105.91 106.49 104.67 105.10 4,293,745 -0.77(-0.73%)
Oct 03, 2016 106.17 106.38 105.47 105.87 3,316,503 -0.83(-0.78%)
Sep 30, 2016 106.73 107.36 106.17 106.70 5,346,487 +0.50(+0.47%)
Sep 29, 2016 106.55 110.83 105.77 106.20 5,020,305 -0.12(-0.11%)
Sep 28, 2016 105.45 106.55 104.94 106.33 4,906,021 +1.02(+0.97%)
Sep 27, 2016 103.66 105.30 103.32 105.30 4,411,457 +1.87(+1.81%)
Sep 26, 2016 103.75 103.75 103.08 103.43 3,771,463 -0.67(-0.64%)
Sep 23, 2016 104.53 104.81 103.92 104.10 4,022,804 -0.76(-0.72%)
Sep 22, 2016 104.89 105.61 104.58 104.86 4,006,074 +0.39(+0.37%)
Sep 21, 2016 104.05 104.57 103.36 104.47 3,682,987 +0.73(+0.70%)
Sep 20, 2016 104.70 105.17 103.75 103.75 3,214,327 -0.28(-0.27%)
Sep 19, 2016 104.03 104.91 103.81 104.03 3,647,588 +0.69(+0.67%)
Sep 16, 2016 104.14 104.38 103.09 103.34 9,622,689 -1.22(-1.17%)
Sep 15, 2016 103.64 105.01 102.91 104.56 5,452,621 +1.08(+1.04%)
Sep 14, 2016 104.58 104.70 103.03 103.48 5,747,362 -1.18(-1.13%)
Sep 13, 2016 105.88 106.08 104.45 104.66 5,414,115 -1.67(-1.57%)
Sep 12, 2016 104.29 106.49 104.01 106.33 6,501,425 +1.75(+1.67%)
Sep 09, 2016 106.15 106.40 104.55 104.58 7,720,567 -2.22(-2.08%)
Sep 08, 2016 107.84 108.29 106.64 106.80 5,900,123 -1.77(-1.63%)
Sep 07, 2016 107.60 108.66 107.47 108.58 4,267,083 +0.87(+0.80%)
Sep 06, 2016 107.39 108.05 106.88 107.71 4,457,372 +0.54(+0.50%)
Sep 02, 2016 107.39 107.17 107.17 107.17 3,447,030 +0.01(+0.01%)
Sep 01, 2016 106.34 107.22 106.20 107.16 3,510,725 +0.44(+0.42%)
Aug 31, 2016 107.25 107.25 106.31 106.72 3,459,310 -0.35(-0.33%)
Aug 30, 2016 107.31 107.57 106.67 107.07 2,699,597 -0.22(-0.20%)
Aug 29, 2016 106.69 107.61 106.47 107.28 3,685,902 +0.94(+0.88%)
Aug 26, 2016 106.72 107.77 106.03 106.34 3,720,227 -0.21(-0.20%)
Aug 25, 2016 106.80 107.16 106.41 106.55 3,833,541 -0.28(-0.26%)
Aug 24, 2016 107.40 107.59 106.34 106.83 5,427,704 -0.81(-0.76%)
Aug 23, 2016 107.69 108.37 107.63 107.65 4,225,249 +0.17(+0.16%)
Aug 22, 2016 107.47 107.86 106.89 107.47 3,036,027 -0.03(-0.03%)
Aug 19, 2016 108.04 108.08 107.15 107.50 4,191,078 -0.89(-0.82%)
Aug 18, 2016 108.07 108.82 107.77 108.39 5,436,900 +0.62(+0.57%)
Aug 17, 2016 108.12 108.25 107.37 107.77 4,802,556 -0.17(-0.16%)
Aug 16, 2016 108.22 108.76 107.94 107.94 3,290,457 -0.79(-0.73%)
Aug 15, 2016 109.08 109.47 108.67 108.74 4,421,879 -0.05(-0.04%)
Aug 12, 2016 109.62 109.80 108.49 108.78 3,785,985 -1.06(-0.97%)
Aug 11, 2016 108.98 110.80 108.94 109.84 13,054,144 +0.97(+0.89%)
Aug 10, 2016 108.94 109.26 108.79 108.87 3,672,164 +0.21(+0.19%)
Aug 09, 2016 108.97 109.33 108.58 108.66 4,075,472 -0.18(-0.17%)
Aug 08, 2016 109.31 109.67 108.53 108.84 4,524,445 -0.08(-0.07%)
Aug 05, 2016 107.93 108.93 107.64 108.92 5,722,477 +1.30(+1.21%)
Aug 04, 2016 107.17 107.73 106.67 107.63 3,736,162 +0.59(+0.55%)
Aug 03, 2016 106.68 107.17 106.46 107.04 4,295,291 +0.06(+0.06%)
Aug 02, 2016 107.44 107.56 106.83 106.98 4,624,368 -0.58(-0.54%)
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.