Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 105.78 106.32 105.52 106.20 5,092,447 +0.63(+0.59%)
May 30, 2017 105.73 106.23 105.48 105.58 5,268,683 -0.53(-0.50%)
May 26, 2017 106.36 106.46 105.81 106.11 3,511,716 -0.49(-0.46%)
May 25, 2017 106.63 106.97 106.42 106.60 3,711,923 +0.48(+0.45%)
May 24, 2017 105.91 106.29 105.23 106.12 5,364,063 +0.33(+0.32%)
May 23, 2017 106.16 106.93 105.71 105.78 3,685,607 -0.42(-0.40%)
May 22, 2017 105.83 106.35 105.48 106.21 4,746,141 +0.46(+0.43%)
May 19, 2017 105.08 106.08 104.99 105.75 8,110,287 +0.83(+0.80%)
May 18, 2017 104.97 105.30 104.45 104.92 4,705,803 -0.10(-0.10%)
May 17, 2017 106.93 107.25 104.99 105.02 7,460,373 -1.91(-1.79%)
May 16, 2017 105.53 107.15 105.53 106.93 7,924,068 +1.51(+1.43%)
May 15, 2017 104.80 105.65 104.69 105.42 6,101,000 +0.79(+0.76%)
May 12, 2017 104.58 105.25 104.37 104.63 5,340,067 -0.20(-0.19%)
May 11, 2017 105.10 105.17 104.23 104.83 8,088,295 -0.42(-0.40%)
May 10, 2017 105.52 106.02 105.16 105.24 7,185,540 -0.60(-0.57%)
May 09, 2017 106.18 106.53 105.45 105.84 9,848,419 -0.64(-0.60%)
May 08, 2017 106.32 106.79 105.90 106.48 10,766,215 -0.36(-0.34%)
May 05, 2017 105.79 107.35 105.43 106.84 18,170,982 -2.76(-2.52%)
May 04, 2017 109.49 109.66 109.12 109.60 6,212,032 +0.29(+0.27%)
May 03, 2017 109.39 109.87 109.23 109.31 5,795,072 -0.32(-0.30%)
May 02, 2017 109.87 109.90 109.32 109.63 4,655,801 +0.18(+0.16%)
May 01, 2017 110.29 110.54 109.36 109.45 7,162,060 -1.00(-0.90%)
Apr 28, 2017 110.60 110.65 110.05 110.45 6,028,505 -0.02(-0.02%)
Apr 27, 2017 110.45 110.58 110.00 110.47 5,983,171 +0.18(+0.16%)
Apr 26, 2017 110.62 111.01 110.18 110.30 6,280,787 -0.23(-0.21%)
Apr 25, 2017 111.48 111.66 110.52 110.52 7,050,560 -0.25(-0.22%)
Apr 24, 2017 111.14 111.33 110.54 110.77 7,721,275 +0.25(+0.23%)
Apr 21, 2017 111.67 111.71 110.52 110.52 8,137,984 -1.32(-1.18%)
Apr 20, 2017 111.16 111.91 110.60 111.84 9,413,668 +0.42(+0.38%)
Apr 19, 2017 111.47 112.07 109.98 111.42 27,984,426 -5.76(-4.92%)
Apr 18, 2017 117.69 118.31 117.03 117.18 9,166,385 -0.72(-0.61%)
Apr 17, 2017 116.97 118.04 116.88 117.90 5,397,897 +1.08(+0.93%)
Apr 13, 2017 117.09 118.08 116.82 116.82 4,651,771 -0.78(-0.66%)
Apr 12, 2017 117.86 117.97 117.16 117.60 4,755,487 +0.06(+0.05%)
Apr 11, 2017 117.59 117.99 116.44 117.54 7,099,091 -0.43(-0.36%)
Apr 10, 2017 118.89 118.91 117.83 117.97 5,499,961 -0.65(-0.55%)
Apr 07, 2017 118.58 119.16 118.03 118.62 5,207,350 -0.21(-0.18%)
Apr 06, 2017 119.53 119.53 118.69 118.83 4,985,440 -0.30(-0.25%)
Apr 05, 2017 120.38 121.51 119.08 119.13 9,053,893 -1.13(-0.94%)
Apr 04, 2017 119.57 120.56 119.39 120.26 4,511,619 +0.01(+0.01%)
Apr 03, 2017 119.78 120.50 119.47 120.25 6,220,573 +0.25(+0.21%)
Mar 31, 2017 119.89 120.56 119.69 120.00 4,228,343 +0.19(+0.16%)
Mar 30, 2017 119.80 120.31 119.69 119.80 4,597,775 -0.05(-0.05%)
Mar 29, 2017 120.11 120.24 119.53 119.86 4,476,761 -0.39(-0.33%)
Mar 28, 2017 119.86 120.59 119.21 120.25 5,113,120 +0.51(+0.43%)
Mar 27, 2017 119.00 120.01 118.59 119.74 4,729,499 -0.04(-0.03%)
Mar 24, 2017 120.67 120.93 119.48 119.78 4,675,300 -0.68(-0.57%)
Mar 23, 2017 120.20 121.05 119.60 120.47 5,427,459 +0.03(+0.02%)
Mar 22, 2017 119.93 120.63 119.07 120.44 5,007,316 +0.62(+0.52%)
Mar 21, 2017 121.29 121.44 119.79 119.82 5,699,661 -1.25(-1.04%)
Mar 20, 2017 121.04 121.40 120.69 121.07 3,592,994 +0.03(+0.03%)
Mar 17, 2017 121.48 121.82 121.04 121.04 8,592,517 -1.09(-0.90%)
Mar 16, 2017 122.97 123.35 121.84 122.13 6,257,346 +0.98(+0.81%)
Mar 15, 2017 121.08 121.47 120.42 121.15 5,534,607 +0.06(+0.05%)
Mar 14, 2017 121.40 121.84 120.73 121.09 4,567,653 -0.51(-0.42%)
Mar 13, 2017 122.55 122.70 121.56 121.60 5,053,358 -0.94(-0.77%)
Mar 10, 2017 122.80 123.68 122.26 122.54 4,499,198 +0.45(+0.37%)
Mar 09, 2017 123.45 123.52 121.20 122.09 7,900,025 -1.56(-1.26%)
Mar 08, 2017 124.55 124.69 123.55 123.66 5,162,499 -0.64(-0.52%)
Mar 07, 2017 124.52 124.92 124.17 124.30 4,321,092 -0.06(-0.05%)
Mar 06, 2017 123.84 124.72 123.74 124.36 4,649,357 +0.29(+0.23%)
Mar 03, 2017 124.94 123.87 124.07 2,648,512 -0.33(-0.27%)
Mar 02, 2017 125.33 125.33 124.33 124.40 4,234,828 -0.98(-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.