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 (%)
Oct 31, 2017 108.52 108.94 107.53 108.33 6,154,079 -0.21(-0.19%)
Oct 30, 2017 108.12 108.70 107.38 108.54 5,987,624 +0.48(+0.44%)
Oct 27, 2017 108.67 108.73 107.52 108.06 6,961,622 +0.06(+0.05%)
Oct 26, 2017 108.51 109.08 107.96 108.01 6,114,636 +0.07(+0.07%)
Oct 25, 2017 109.70 109.95 107.63 107.94 9,841,869 -1.67(-1.53%)
Oct 24, 2017 112.26 112.30 109.11 109.61 11,652,314 -2.58(-2.30%)
Oct 23, 2017 113.95 114.27 112.18 112.19 8,218,922 -1.77(-1.55%)
Oct 20, 2017 113.26 114.25 112.34 113.96 11,190,512 +0.82(+0.73%)
Oct 19, 2017 112.37 113.18 111.86 113.14 14,096,521 +0.96(+0.86%)
Oct 18, 2017 110.48 113.36 110.36 112.18 43,356,880 +9.13(+8.86%)
Oct 17, 2017 103.11 103.45 102.79 103.04 9,004,705 -0.20(-0.20%)
Oct 16, 2017 103.52 103.84 103.02 103.25 4,340,123 -0.19(-0.18%)
Oct 13, 2017 103.70 103.96 103.32 103.44 3,564,704 +0.05(+0.05%)
Oct 12, 2017 103.76 103.99 103.20 103.39 4,642,343 -0.42(-0.40%)
Oct 11, 2017 104.35 104.40 103.56 103.80 5,263,728 -0.62(-0.59%)
Oct 10, 2017 104.74 103.82 104.42 5,734,340 +0.78(+0.75%)
Oct 09, 2017 103.01 103.92 102.91 103.64 3,814,960 +0.64(+0.62%)
Oct 06, 2017 103.11 103.26 102.89 103.00 3,730,525 -0.17(-0.16%)
Oct 05, 2017 103.14 103.75 103.00 103.17 3,820,625 +0.17(+0.16%)
Oct 04, 2017 103.37 103.38 102.74 103.00 3,191,321 -0.21(-0.20%)
Oct 03, 2017 103.15 103.51 102.90 103.21 3,274,752 +0.08(+0.08%)
Oct 02, 2017 102.20 103.27 102.11 103.13 4,228,117 +1.11(+1.09%)
Sep 29, 2017 102.28 102.44 101.90 102.02 3,775,389 -0.41(-0.40%)
Sep 28, 2017 102.42 102.56 101.40 102.42 3,946,113 +0.00(+0.00%)
Sep 27, 2017 101.98 102.42 4,980,188 -0.63(-0.61%)
Sep 26, 2017 102.92 103.66 102.62 103.06 6,382,008 +0.48(+0.47%)
Sep 25, 2017 102.04 102.68 101.90 102.57 7,413,802 +0.52(+0.51%)
Sep 22, 2017 102.37 102.37 101.67 102.05 3,971,064 -0.09(-0.09%)
Sep 21, 2017 102.42 102.59 102.03 102.14 3,632,984 -0.44(-0.43%)
Sep 20, 2017 101.91 102.58 101.55 102.58 7,747,115 +1.05(+1.03%)
Sep 19, 2017 101.81 101.94 101.41 101.53 4,926,825 -0.11(-0.11%)
Sep 18, 2017 101.83 102.30 101.45 101.64 4,294,161 -0.19(-0.19%)
Sep 15, 2017 101.83 102.08 101.31 101.83 10,519,875 -0.51(-0.49%)
Sep 14, 2017 102.56 102.93 102.32 102.34 5,342,539 -0.32(-0.31%)
Sep 13, 2017 102.20 102.87 102.20 102.66 5,832,153 +0.16(+0.16%)
Sep 12, 2017 102.04 102.92 101.61 102.49 7,448,935 +0.63(+0.62%)
Sep 11, 2017 100.93 102.05 100.56 101.86 6,560,857 +1.70(+1.69%)
Sep 08, 2017 100.66 100.66 99.60 100.17 4,787,152 -0.32(-0.32%)
Sep 07, 2017 101.33 101.71 100.14 100.48 5,956,126 -0.65(-0.64%)
Sep 06, 2017 101.59 101.15 101.13 4,652,297 +0.55(+0.55%)
Sep 05, 2017 100.91 101.51 100.34 100.58 4,406,774 -0.73(-0.72%)
Sep 01, 2017 100.54 101.61 100.54 101.31 4,766,622 +0.74(+0.73%)
Aug 31, 2017 100.57 101.02 100.29 100.57 5,199,939 +0.33(+0.33%)
Aug 30, 2017 100.74 100.75 100.14 100.24 3,890,917 -0.41(-0.40%)
Aug 29, 2017 99.92 100.85 99.78 100.65 4,277,850 +0.44(+0.44%)
Aug 28, 2017 101.33 101.65 100.12 100.21 7,301,907 -0.86(-0.86%)
Aug 25, 2017 100.76 101.39 100.73 101.07 4,085,646 +0.56(+0.56%)
Aug 24, 2017 100.20 101.03 100.03 100.51 5,107,863 +0.56(+0.56%)
Aug 23, 2017 98.94 100.59 98.92 99.95 5,756,833 +0.79(+0.80%)
Aug 22, 2017 98.89 99.25 98.71 99.15 3,618,407 +0.48(+0.48%)
Aug 21, 2017 98.16 98.74 97.83 98.68 4,537,598 +0.44(+0.45%)
Aug 18, 2017 99.06 99.25 98.15 98.23 5,905,726 -0.70(-0.71%)
Aug 17, 2017 100.22 100.48 98.94 98.94 6,288,427 -1.27(-1.26%)
Aug 16, 2017 99.70 100.49 99.58 100.20 4,675,353 +0.30(+0.30%)
Aug 15, 2017 100.24 100.79 98.85 99.90 6,657,796 -0.18(-0.18%)
Aug 14, 2017 99.85 100.38 99.81 100.08 3,197,115 +0.34(+0.34%)
Aug 11, 2017 100.17 100.27 99.51 99.74 4,272,610 +0.00(+0.00%)
Aug 10, 2017 99.60 100.14 99.31 99.74 6,435,571 +0.05(+0.05%)
Aug 09, 2017 99.67 99.87 99.28 99.69 4,160,753 -0.24(-0.24%)
Aug 08, 2017 99.85 100.38 99.85 99.93 4,689,904 +0.10(+0.10%)
Aug 07, 2017 100.89 100.96 99.33 99.83 6,636,757 -1.18(-1.16%)
Aug 04, 2017 100.89 101.17 100.48 101.00 3,663,902 +0.15(+0.15%)
Aug 03, 2017 100.50 101.13 100.50 100.85 4,362,094 +0.34(+0.34%)
Aug 02, 2017 100.98 101.09 100.35 100.51 5,087,180 -0.59(-0.58%)
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.