International Business Machines (NY: IBM )

144.68 USD +0.51 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 121.66 124.69 121.48 124.27 7,251,500 +2.67(+2.20%)
Nov 29, 2018 122.44 123.12 121.40 121.60 5,083,660 -1.40(-1.14%)
Nov 28, 2018 121.01 123.09 120.22 123.00 5,104,205 +2.97(+2.47%)
Nov 27, 2018 118.38 120.04 118.37 120.03 4,902,397 +0.47(+0.39%)
Nov 26, 2018 118.37 120.25 118.06 119.56 4,983,824 +2.37(+2.02%)
Nov 23, 2018 118.09 118.34 116.91 117.19 2,334,700 -1.38(-1.16%)
Nov 21, 2018 118.57 118.57 118.57 0 +1.37(+1.17%)
Nov 20, 2018 118.49 119.49 116.70 117.20 6,232,423 -3.11(-2.58%)
Nov 19, 2018 121.63 122.18 119.77 120.31 4,129,862 -1.26(-1.04%)
Nov 16, 2018 120.89 121.85 120.54 121.57 4,076,300 +0.13(+0.11%)
Nov 15, 2018 119.66 121.44 119.51 121.44 5,207,867 +1.24(+1.03%)
Nov 14, 2018 121.11 121.93 119.77 120.20 4,755,146 -0.64(-0.53%)
Nov 13, 2018 121.19 122.25 119.90 120.84 4,082,595 -0.06(-0.05%)
Nov 12, 2018 123.50 123.57 120.65 120.90 5,375,164 -2.64(-2.14%)
Nov 09, 2018 123.61 124.57 121.96 123.54 6,961,900 +0.16(+0.13%)
Nov 08, 2018 122.66 124.40 122.63 123.38 10,394,587 -1.46(-1.17%)
Nov 07, 2018 123.79 125.06 122.33 124.84 12,372,869 +1.72(+1.40%)
Nov 06, 2018 120.70 123.81 120.31 123.12 9,594,639 +3.06(+2.55%)
Nov 05, 2018 116.10 120.77 116.00 120.06 9,133,858 +4.39(+3.80%)
Nov 02, 2018 117.51 117.75 114.54 115.67 10,592,600 -1.16(-0.99%)
Nov 01, 2018 115.50 117.00 115.11 116.83 13,625,256 +1.40(+1.21%)
Oct 31, 2018 116.49 116.50 114.09 115.43 21,641,499 +0.03(+0.03%)
Oct 30, 2018 120.48 121.50 115.15 115.40 21,454,136 -4.24(-3.54%)
Oct 29, 2018 119.34 123.95 118.30 119.64 20,447,430 -5.15(-4.13%)
Oct 26, 2018 125.21 125.78 123.71 124.79 8,767,000 -1.66(-1.31%)
Oct 25, 2018 127.25 127.79 125.14 126.45 10,283,561 -0.76(-0.60%)
Oct 24, 2018 131.17 131.69 127.00 127.21 5,654,159 -4.00(-3.05%)
Oct 23, 2018 129.02 131.90 128.41 131.21 6,462,091 +1.19(+0.92%)
Oct 22, 2018 129.58 130.44 128.40 130.02 5,715,990 +0.92(+0.71%)
Oct 19, 2018 130.65 131.89 127.96 129.10 7,791,600 -1.45(-1.11%)
Oct 18, 2018 132.73 133.40 130.04 130.55 10,009,429 -3.50(-2.61%)
Oct 17, 2018 135.89 137.15 133.42 134.05 19,461,897 -11.07(-7.63%)
Oct 16, 2018 142.93 145.45 141.58 145.12 8,674,533 +3.99(+2.83%)
Oct 15, 2018 140.38 142.26 140.14 141.13 4,965,333 +0.28(+0.20%)
Oct 12, 2018 141.12 141.54 139.08 140.85 6,563,400 +1.83(+1.32%)
Oct 11, 2018 142.62 144.19 138.78 139.02 8,709,277 -3.67(-2.57%)
Oct 10, 2018 147.50 147.69 142.50 142.69 5,547,393 -4.55(-3.09%)
Oct 09, 2018 148.08 148.36 146.93 147.24 3,642,496 -1.15(-0.77%)
Oct 08, 2018 148.50 149.07 147.18 148.39 3,239,218 -0.64(-0.43%)
Oct 05, 2018 150.90 151.79 147.87 149.03 4,602,200 -2.28(-1.51%)
Oct 04, 2018 151.69 152.80 150.36 151.31 4,238,118 -1.91(-1.25%)
Oct 03, 2018 154.00 154.36 152.80 153.22 3,315,298 -0.53(-0.34%)
Oct 02, 2018 152.99 153.84 152.50 153.75 3,029,925 +0.75(+0.49%)
Oct 01, 2018 151.71 153.42 151.71 153.00 3,757,419 +1.79(+1.18%)
Sep 28, 2018 151.16 151.62 150.79 151.21 3,305,700 -0.29(-0.19%)
Sep 27, 2018 152.01 152.39 151.16 151.50 3,475,448 -0.11(-0.07%)
Sep 26, 2018 152.40 153.35 151.34 151.61 7,401,802 +2.70(+1.81%)
Sep 25, 2018 149.91 150.41 148.36 148.91 4,395,433 -1.12(-0.75%)
Sep 24, 2018 151.10 151.20 149.46 150.03 4,264,384 -1.32(-0.87%)
Sep 21, 2018 151.48 152.60 150.74 151.35 19,947,800 +0.20(+0.13%)
Sep 20, 2018 149.58 151.38 149.44 151.15 5,952,087 +2.09(+1.40%)
Sep 19, 2018 148.63 149.96 148.23 149.06 4,246,282 +0.50(+0.34%)
Sep 18, 2018 147.76 148.99 147.47 148.56 3,629,596 +0.62(+0.42%)
Sep 17, 2018 148.44 149.07 147.77 147.94 3,551,868 -0.39(-0.26%)
Sep 14, 2018 148.85 149.30 147.78 148.33 3,452,100 -0.62(-0.42%)
Sep 13, 2018 147.35 149.00 147.12 148.95 5,331,521 +2.38(+1.62%)
Sep 12, 2018 146.37 147.98 146.03 146.57 4,506,679 +0.08(+0.05%)
Sep 11, 2018 146.00 146.99 145.25 146.49 3,374,774 +0.84(+0.58%)
Sep 10, 2018 146.60 147.30 145.56 145.65 3,618,292 +0.20(+0.14%)
Sep 07, 2018 145.94 146.50 145.12 145.45 4,693,100 -0.94(-0.64%)
Sep 06, 2018 146.88 147.66 145.54 146.39 4,248,831 -0.27(-0.18%)
Sep 05, 2018 145.19 146.75 145.05 146.66 3,126,540 +0.98(+0.67%)
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.