Indicators

International Business Machines (NY: IBM )

167.13 -1.78 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	105.31	105.73	104.74	104.79	8,098,554	-0.47(-0.45%)
Jun 27, 2019	105.41	105.85	104.83	105.26	2,829,064	+0.00(+0.00%)
Jun 26, 2019	105.53	106.14	105.17	105.26	3,006,449	+0.12(+0.12%)
Jun 25, 2019	105.97	106.04	104.96	105.14	3,686,396	-0.75(-0.71%)
Jun 24, 2019	105.78	106.50	105.66	105.89	2,876,877	+0.11(+0.11%)
Jun 21, 2019	105.20	106.03	105.16	105.78	6,959,835	+0.27(+0.25%)
Jun 20, 2019	105.57	106.03	105.02	105.51	4,041,136	+1.34(+1.29%)
Jun 19, 2019	103.67	105.14	103.53	104.17	3,135,353	+0.53(+0.51%)
Jun 18, 2019	102.74	104.25	102.74	103.63	3,835,657	+1.09(+1.06%)
Jun 17, 2019	102.88	103.37	102.36	102.55	2,887,434	-0.15(-0.15%)
Jun 14, 2019	102.92	103.25	102.15	102.70	2,886,343	-0.46(-0.45%)
Jun 13, 2019	102.68	103.55	102.65	103.16	3,889,278	+0.68(+0.66%)
Jun 12, 2019	103.01	103.30	102.14	102.49	2,967,199	-0.82(-0.79%)
Jun 11, 2019	102.83	103.69	102.62	103.31	4,483,995	+0.92(+0.90%)
Jun 10, 2019	102.11	102.85	101.76	102.39	3,830,464	+1.09(+1.07%)
Jun 07, 2019	100.66	102.37	100.47	101.30	3,360,097	+0.83(+0.83%)
Jun 06, 2019	100.45	100.80	99.47	100.47	3,024,453	+0.55(+0.55%)
Jun 05, 2019	101.35	101.53	99.14	99.92	4,160,547	-0.91(-0.90%)
Jun 04, 2019	98.45	100.87	98.09	100.83	5,149,275	+3.36(+3.45%)

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.