Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.48 103.32 102.28 103.27 8,688,973 +0.61(+0.59%)
May 27, 2016 102.34 102.67 102.67 102.67 3,657,867 +0.27(+0.26%)
May 26, 2016 101.80 102.45 101.47 102.40 4,559,768 +0.50(+0.49%)
May 25, 2016 100.04 102.16 99.75 101.89 6,487,782 +2.27(+2.28%)
May 24, 2016 98.66 99.92 98.66 99.62 4,360,578 +1.03(+1.05%)
May 23, 2016 99.15 99.38 98.52 98.59 3,131,812 -0.32(-0.33%)
May 20, 2016 97.88 99.09 97.77 98.91 5,465,680 +1.56(+1.60%)
May 19, 2016 98.39 98.70 96.70 97.35 5,485,647 -1.62(-1.64%)
May 18, 2016 99.41 99.77 98.31 98.97 3,708,321 -0.44(-0.45%)
May 17, 2016 100.23 100.42 98.94 99.42 5,196,393 -0.98(-0.98%)
May 16, 2016 99.18 100.75 99.04 100.40 4,568,912 +1.17(+1.18%)
May 13, 2016 99.95 100.67 99.03 99.23 3,569,888 -0.75(-0.75%)
May 12, 2016 100.23 100.35 98.82 99.98 4,836,811 -0.07(-0.07%)
May 11, 2016 100.56 101.49 99.91 100.05 4,604,390 -0.69(-0.68%)
May 10, 2016 99.58 100.79 99.58 100.74 5,943,809 +1.77(+1.78%)
May 09, 2016 99.21 99.55 98.75 98.97 6,405,002 +0.03(+0.03%)
May 06, 2016 97.31 99.40 97.04 98.94 7,288,359 +1.49(+1.53%)
May 05, 2016 97.10 98.00 96.77 97.45 9,771,686 +1.48(+1.54%)
May 04, 2016 95.38 96.47 95.35 95.97 3,873,062 +0.08(+0.08%)
May 03, 2016 96.24 96.40 95.07 95.89 5,387,357 -0.76(-0.78%)
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.