Skip to main content

International Business Machines (NY: IBM )

191.37 +0.56 (+0.30%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 113.48 113.48 113.48 0 -0.42(-0.37%)
Dec 29, 2016 113.50 114.17 113.49 113.90 2,432,638 +0.28(+0.25%)
Dec 28, 2016 114.37 114.68 113.49 113.62 2,570,653 -0.65(-0.57%)
Dec 27, 2016 114.16 114.84 114.07 114.27 2,044,017 +0.29(+0.26%)
Dec 23, 2016 113.98 113.98 113.98 0 -0.24(-0.21%)
Dec 22, 2016 114.42 115.02 113.89 114.22 4,099,342 -0.19(-0.16%)
Dec 21, 2016 113.66 114.82 112.98 114.40 5,229,375 -0.18(-0.16%)
Dec 20, 2016 114.51 115.03 113.80 114.58 3,180,603 +0.63(+0.55%)
Dec 19, 2016 114.06 114.35 113.49 113.95 4,323,472 -0.03(-0.03%)
Dec 16, 2016 115.52 115.62 113.53 113.99 10,415,093 -0.88(-0.77%)
Dec 15, 2016 114.86 116.12 114.71 114.87 4,952,798 -0.33(-0.29%)
Dec 14, 2016 115.11 116.15 114.48 115.21 6,031,568 +0.15(+0.13%)
Dec 13, 2016 113.27 116.19 113.27 115.06 8,573,261 +1.91(+1.69%)
Dec 12, 2016 113.98 114.03 112.86 113.15 4,958,714 -0.70(-0.61%)
Dec 09, 2016 112.93 113.98 112.54 113.85 4,602,940 +0.79(+0.70%)
Dec 08, 2016 112.72 113.49 112.27 113.05 4,777,592 +0.39(+0.35%)
Dec 07, 2016 109.80 112.93 109.66 112.66 6,486,677 +3.03(+2.77%)
Dec 06, 2016 109.48 109.93 108.66 109.63 4,181,449 +0.35(+0.32%)
Dec 05, 2016 109.97 110.17 109.11 109.28 5,041,626 -0.12(-0.11%)
Dec 02, 2016 108.70 109.59 108.30 109.40 4,009,001 +0.14(+0.13%)
Dec 01, 2016 110.72 110.89 108.30 109.27 6,779,125 -1.64(-1.48%)
Nov 30, 2016 111.68 111.99 110.90 110.91 6,432,524 -0.90(-0.80%)
Nov 29, 2016 112.12 112.40 111.46 111.80 4,592,131 -0.68(-0.60%)
Nov 28, 2016 111.58 112.57 111.23 112.48 6,501,161 +0.94(+0.85%)
Nov 25, 2016 110.64 111.57 110.64 111.53 2,348,098 +0.79(+0.72%)
Nov 23, 2016 110.74 110.74 110.74 0 -0.47(-0.42%)
Nov 22, 2016 111.44 111.44 110.72 111.21 4,052,661 -0.07(-0.06%)
Nov 21, 2016 109.86 111.44 109.64 111.28 6,777,356 +1.63(+1.48%)
Nov 18, 2016 109.25 109.88 108.85 109.66 4,361,164 +0.40(+0.37%)
Nov 17, 2016 108.86 109.34 108.64 109.25 3,307,088 +0.35(+0.32%)
Nov 16, 2016 108.34 109.08 108.04 108.90 3,295,126 +0.42(+0.39%)
Nov 15, 2016 108.31 108.81 107.71 108.48 5,083,649 +0.31(+0.29%)
Nov 14, 2016 110.24 110.66 107.73 108.17 7,596,609 -2.09(-1.90%)
Nov 11, 2016 109.37 110.31 108.93 110.26 6,503,981 +0.72(+0.66%)
Nov 10, 2016 107.79 110.18 107.74 109.54 11,285,729 +3.70(+3.49%)
Nov 09, 2016 104.58 106.35 103.45 105.84 7,903,701 -0.25(-0.23%)
Nov 08, 2016 105.67 106.61 104.64 106.09 5,734,341 +0.58(+0.55%)
Nov 07, 2016 104.33 105.77 104.23 105.50 5,529,814 +2.23(+2.16%)
Nov 04, 2016 103.26 104.10 102.90 103.28 3,646,128 +0.04(+0.04%)
Nov 03, 2016 103.33 104.16 102.85 103.24 4,248,845 +0.29(+0.28%)
Nov 02, 2016 103.31 103.90 102.76 102.95 4,537,702 -0.57(-0.55%)
Nov 01, 2016 104.00 104.28 102.81 103.52 4,711,105 -0.61(-0.59%)
Oct 31, 2016 103.50 104.56 103.50 104.13 5,244,288 +0.73(+0.71%)
Oct 28, 2016 104.37 104.64 103.11 103.40 5,393,836 -0.50(-0.48%)
Oct 27, 2016 103.54 104.38 103.00 103.90 6,242,106 +1.04(+1.02%)
Oct 26, 2016 102.11 103.62 101.80 102.86 4,149,957 +0.63(+0.62%)
Oct 25, 2016 102.42 101.52 102.23 3,907,441 +0.21(+0.21%)
Oct 24, 2016 101.90 102.66 101.90 102.02 3,935,962 +0.64(+0.63%)
Oct 21, 2016 102.02 102.41 101.33 101.38 6,515,127 -1.28(-1.25%)
Oct 20, 2016 102.50 103.59 102.32 102.66 5,937,880 +0.18(+0.17%)
Oct 19, 2016 102.49 103.29 102.19 102.48 6,837,839 +0.37(+0.36%)
Oct 18, 2016 101.64 102.31 100.15 102.12 18,848,634 -2.74(-2.62%)
Oct 17, 2016 104.64 105.62 104.57 104.86 8,677,138 +0.22(+0.21%)
Oct 14, 2016 104.66 105.38 104.40 104.64 6,432,461 +0.49(+0.48%)
Oct 13, 2016 104.14 104.49 103.17 104.15 4,294,924 -0.39(-0.37%)
Oct 12, 2016 105.00 105.00 103.72 104.54 4,374,655 -0.34(-0.32%)
Oct 11, 2016 106.19 106.34 104.27 104.88 4,282,051 -1.51(-1.42%)
Oct 10, 2016 106.18 107.38 106.14 106.39 3,662,245 +0.91(+0.87%)
Oct 07, 2016 106.47 106.85 104.92 105.47 3,943,507 -0.82(-0.77%)
Oct 06, 2016 106.26 106.66 105.62 106.29 2,878,250 -0.14(-0.13%)
Oct 05, 2016 106.42 106.94 106.18 106.43 2,486,168 +0.42(+0.40%)
Oct 04, 2016 106.83 107.41 105.57 106.01 4,256,842 -0.78(-0.73%)
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.