Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 87.14 88.03 86.41 86.50 6,707,050 -0.66(-0.76%)
Feb 26, 2016 88.79 89.06 87.10 87.16 6,644,602 -1.63(-1.84%)
Feb 25, 2016 87.99 88.79 86.40 88.79 6,597,284 +1.12(+1.28%)
Feb 24, 2016 86.84 88.12 85.60 87.66 6,241,063 +0.26(+0.30%)
Feb 23, 2016 87.89 88.07 87.14 87.40 5,207,155 -0.90(-1.02%)
Feb 22, 2016 87.85 88.66 87.41 88.30 6,750,939 +0.46(+0.52%)
Feb 19, 2016 87.37 88.23 86.37 87.85 7,764,133 +0.42(+0.48%)
Feb 18, 2016 85.82 88.46 85.65 87.43 15,073,822 +4.19(+5.04%)
Feb 17, 2016 81.66 83.55 81.36 83.24 7,303,000 +2.22(+2.74%)
Feb 16, 2016 80.42 81.25 80.10 81.02 6,151,992 +1.12(+1.40%)
Feb 12, 2016 78.73 79.90 79.90 79.90 7,478,162 +2.11(+2.71%)
Feb 11, 2016 78.41 78.97 77.17 77.80 11,069,926 -1.54(-1.95%)
Feb 10, 2016 82.52 82.71 79.11 79.34 9,780,585 -2.56(-3.13%)
Feb 09, 2016 83.25 83.78 81.70 81.90 9,022,782 -1.92(-2.29%)
Feb 08, 2016 83.18 84.17 81.94 83.82 11,155,327 -0.23(-0.27%)
Feb 05, 2016 83.17 84.10 82.27 84.05 10,979,434 +0.60(+0.72%)
Feb 04, 2016 81.77 84.01 81.72 83.45 8,054,573 +1.92(+2.35%)
Feb 03, 2016 81.06 82.01 79.95 81.53 9,519,709 +1.16(+1.45%)
Feb 02, 2016 80.85 81.16 80.17 80.37 5,028,318 -1.24(-1.51%)
Feb 01, 2016 81.33 81.89 80.87 81.61 5,468,272 +0.03(+0.03%)
Jan 29, 2016 80.59 81.58 80.38 81.58 12,616,750 +1.68(+2.10%)
Jan 28, 2016 79.27 80.30 79.11 79.90 6,030,717 +0.82(+1.04%)
Jan 27, 2016 80.23 80.65 78.87 79.08 7,677,901 -1.07(-1.33%)
Jan 26, 2016 79.92 80.81 79.91 80.14 7,062,436 +0.33(+0.42%)
Jan 25, 2016 79.82 81.21 79.53 79.81 8,325,497 -0.27(-0.34%)
Jan 22, 2016 81.50 81.55 79.61 80.08 14,131,532 -0.27(-0.33%)
Jan 21, 2016 79.30 81.78 78.82 80.35 13,539,431 +0.69(+0.86%)
Jan 20, 2016 77.44 81.06 77.14 79.66 24,715,466 -4.09(-4.88%)
Jan 19, 2016 85.06 86.36 83.72 83.75 15,184,041 -1.26(-1.48%)
Jan 15, 2016 84.99 85.01 85.01 85.01 13,779,922 -1.88(-2.17%)
Jan 14, 2016 86.25 87.46 85.78 86.89 8,732,825 +1.14(+1.33%)
Jan 13, 2016 87.27 87.78 85.71 85.75 7,187,790 -1.13(-1.30%)
Jan 12, 2016 87.37 87.46 85.73 86.88 7,767,541 -0.22(-0.25%)
Jan 11, 2016 86.17 87.48 86.14 87.10 7,608,586 +1.05(+1.22%)
Jan 08, 2016 87.07 87.48 85.85 86.05 7,285,310 -0.80(-0.93%)
Jan 07, 2016 87.41 88.27 86.57 86.86 10,744,469 -1.51(-1.71%)
Jan 06, 2016 87.85 88.63 87.45 88.37 6,594,009 -0.44(-0.50%)
Jan 05, 2016 89.41 89.49 88.16 88.81 6,003,578 -0.07(-0.07%)
Jan 04, 2016 88.65 88.89 87.76 88.88 7,998,651 -1.09(-1.21%)
Dec 31, 2015 90.92 89.97 89.97 89.97 5,295,828 -1.12(-1.23%)
Dec 30, 2015 91.25 91.81 91.01 91.09 4,572,708 -0.29(-0.31%)
Dec 29, 2015 90.38 91.56 90.35 91.38 6,032,474 +1.42(+1.58%)
Dec 28, 2015 90.05 90.25 89.26 89.96 4,808,344 -0.42(-0.46%)
Dec 24, 2015 90.50 90.38 90.38 90.38 2,287,144 -0.19(-0.21%)
Dec 23, 2015 90.41 91.07 90.29 90.57 7,900,543 +0.40(+0.44%)
Dec 22, 2015 88.83 90.34 88.68 90.17 6,521,754 +1.59(+1.79%)
Dec 21, 2015 88.80 88.80 87.61 88.58 8,590,567 +0.39(+0.44%)
Dec 18, 2015 89.18 89.54 87.78 88.19 15,336,511 -1.21(-1.35%)
Dec 17, 2015 91.10 91.20 89.11 89.40 6,254,414 -1.66(-1.82%)
Dec 16, 2015 90.95 91.29 90.08 91.06 6,644,946 +0.98(+1.09%)
Dec 15, 2015 89.82 90.85 89.75 90.08 6,483,479 +1.22(+1.37%)
Dec 14, 2015 88.46 89.00 87.63 88.86 7,864,810 +0.89(+1.01%)
Dec 11, 2015 88.41 88.54 87.54 87.97 8,158,838 -1.44(-1.62%)
Dec 10, 2015 89.58 90.12 88.73 89.42 6,458,135 +0.11(+0.12%)
Dec 09, 2015 89.81 91.42 89.07 89.31 7,059,329 -0.94(-1.04%)
Dec 08, 2015 90.40 90.91 89.91 90.25 5,972,935 -0.98(-1.07%)
Dec 07, 2015 91.63 91.79 90.75 91.23 5,016,206 -0.58(-0.63%)
Dec 04, 2015 90.28 92.19 90.21 91.80 6,992,995 +0.99(+1.09%)
Dec 03, 2015 91.59 92.00 90.34 90.82 9,032,190 -0.51(-0.56%)
Dec 02, 2015 92.13 92.31 91.20 91.33 5,698,270 -1.03(-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.