Skip to main content

International Business Machines (NY: IBM )

190.51 -0.29 (-0.15%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 123.61 124.47 123.59 123.91 4,750,269 +0.29(+0.23%)
Feb 27, 2017 124.86 124.90 123.54 123.62 5,354,845 -1.34(-1.07%)
Feb 24, 2017 124.18 125.06 123.96 124.97 4,789,100 -0.21(-0.17%)
Feb 23, 2017 125.41 125.76 124.67 125.17 3,312,405 +0.34(+0.28%)
Feb 22, 2017 124.10 124.96 124.10 124.83 4,383,412 +0.61(+0.49%)
Feb 21, 2017 124.45 124.58 123.43 124.21 6,501,672 -0.28(-0.23%)
Feb 17, 2017 124.50 124.50 124.50 0 -0.52(-0.42%)
Feb 16, 2017 125.03 125.96 124.64 125.02 4,717,925 -0.17(-0.14%)
Feb 15, 2017 124.17 125.36 123.90 125.19 4,229,150 +1.07(+0.86%)
Feb 14, 2017 123.05 124.12 122.90 124.12 4,027,930 +0.53(+0.43%)
Feb 13, 2017 123.51 123.97 123.24 123.59 4,488,286 +0.47(+0.38%)
Feb 10, 2017 122.22 123.26 121.80 123.13 4,253,051 +1.01(+0.83%)
Feb 09, 2017 121.40 122.52 121.22 122.11 4,485,243 +0.72(+0.59%)
Feb 08, 2017 122.31 122.31 121.20 121.40 4,226,807 -0.61(-0.50%)
Feb 07, 2017 120.33 122.12 120.26 122.01 5,664,994 +1.78(+1.48%)
Feb 06, 2017 119.86 120.31 119.22 120.23 3,876,837 +0.03(+0.02%)
Feb 03, 2017 119.64 120.56 119.57 120.20 4,840,417 +0.85(+0.71%)
Feb 02, 2017 119.12 119.62 118.65 119.36 3,831,672 +0.20(+0.17%)
Feb 01, 2017 119.64 120.12 118.20 119.16 4,088,831 -0.16(-0.13%)
Jan 31, 2017 119.68 120.04 118.69 119.32 6,046,335 -0.88(-0.73%)
Jan 30, 2017 121.00 121.06 119.35 120.19 5,987,546 -1.02(-0.85%)
Jan 27, 2017 122.02 122.52 121.22 121.22 5,093,494 -0.93(-0.76%)
Jan 26, 2017 121.74 122.30 121.36 122.15 4,479,337 +0.25(+0.21%)
Jan 25, 2017 120.50 122.55 120.42 121.89 8,662,596 +1.63(+1.36%)
Jan 24, 2017 117.16 120.33 117.02 120.26 10,166,400 +3.33(+2.85%)
Jan 23, 2017 116.28 117.08 116.23 116.93 8,011,536 +0.33(+0.28%)
Jan 20, 2017 114.73 116.66 113.49 116.60 18,561,406 +2.56(+2.24%)
Jan 19, 2017 114.15 114.48 113.35 114.04 10,091,701 +0.01(+0.01%)
Jan 18, 2017 114.48 115.26 113.96 114.04 5,858,934 -0.75(-0.65%)
Jan 17, 2017 113.96 114.98 113.57 114.78 4,849,116 +0.38(+0.33%)
Jan 13, 2017 114.41 114.41 114.41 0 -0.42(-0.36%)
Jan 12, 2017 114.70 114.86 113.19 114.82 4,282,648 +0.14(+0.12%)
Jan 11, 2017 113.53 114.69 113.22 114.69 5,264,851 +1.52(+1.35%)
Jan 10, 2017 114.84 114.92 113.04 113.16 6,023,585 -1.46(-1.27%)
Jan 09, 2017 115.86 116.09 114.60 114.62 4,665,079 -1.28(-1.11%)
Jan 06, 2017 115.33 116.17 114.53 115.90 4,308,366 +0.57(+0.49%)
Jan 05, 2017 115.71 115.81 114.35 115.34 3,923,163 -0.38(-0.33%)
Jan 04, 2017 114.70 116.14 114.42 115.72 4,945,502 +1.41(+1.24%)
Jan 03, 2017 114.17 114.77 113.50 114.30 4,291,658 +0.82(+0.72%)
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%)
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.