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 (%)
Jul 31, 2018 105.68 105.73 104.54 105.10 7,549,413 -0.41(-0.38%)
Jul 30, 2018 105.00 106.05 104.92 105.50 4,975,881 +0.25(+0.23%)
Jul 27, 2018 106.52 106.70 104.90 105.25 5,170,795 -1.13(-1.06%)
Jul 26, 2018 106.91 108.24 106.33 106.39 6,587,386 +0.07(+0.06%)
Jul 25, 2018 105.88 106.34 105.51 106.32 5,009,217 +0.17(+0.16%)
Jul 24, 2018 106.38 106.63 105.81 106.15 5,366,644 +0.49(+0.47%)
Jul 23, 2018 106.13 106.38 105.16 105.65 5,373,721 -0.47(-0.44%)
Jul 20, 2018 107.74 107.95 106.06 106.13 8,847,791 -2.09(-1.94%)
Jul 19, 2018 107.21 109.14 106.78 108.22 20,210,088 +3.42(+3.27%)
Jul 18, 2018 104.07 105.00 103.50 104.80 9,547,838 +0.75(+0.72%)
Jul 17, 2018 104.97 105.15 103.94 104.05 7,028,524 -1.43(-1.35%)
Jul 16, 2018 105.63 105.72 104.57 105.48 4,783,381 -0.32(-0.30%)
Jul 13, 2018 106.20 106.58 105.73 105.80 4,230,352 -0.40(-0.38%)
Jul 12, 2018 106.47 105.68 106.20 4,299,529 +1.09(+1.04%)
Jul 11, 2018 104.42 106.01 104.42 105.10 4,861,844 +0.17(+0.16%)
Jul 10, 2018 104.79 105.58 104.61 104.94 5,205,933 +0.23(+0.22%)
Jul 09, 2018 103.40 104.94 103.31 104.70 5,383,257 +1.38(+1.34%)
Jul 06, 2018 102.63 103.65 102.37 103.32 4,013,552 +0.76(+0.74%)
Jul 05, 2018 102.56 101.47 102.56 5,139,472 +1.35(+1.33%)
Jul 03, 2018 101.21 101.21 101.21 0 -0.21(-0.21%)
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.