Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 103.03 104.33 103.00 104.27 4,856,522 +0.96(+0.93%)
Dec 30, 2019 105.17 105.25 103.08 103.32 5,294,780 -1.91(-1.82%)
Dec 27, 2019 105.02 105.60 104.92 105.23 3,538,525 +0.28(+0.27%)
Dec 26, 2019 105.00 105.26 104.75 104.95 2,737,615 -0.05(-0.05%)
Dec 24, 2019 105.49 105.50 104.72 105.00 1,545,140 -0.44(-0.42%)
Dec 23, 2019 105.63 105.91 105.02 105.45 3,603,387 -0.03(-0.03%)
Dec 20, 2019 105.59 106.12 104.98 105.48 9,142,293 +0.80(+0.77%)
Dec 19, 2019 104.60 104.81 104.39 104.68 4,970,278 +0.12(+0.11%)
Dec 18, 2019 104.67 105.02 104.36 104.56 3,987,308 +0.15(+0.14%)
Dec 17, 2019 104.46 104.78 103.82 104.41 3,737,112 +0.07(+0.07%)
Dec 16, 2019 104.97 105.37 104.12 104.34 3,919,699 -0.06(-0.06%)
Dec 13, 2019 104.83 105.41 104.25 104.41 3,258,548 -0.86(-0.82%)
Dec 12, 2019 104.01 105.53 103.98 105.27 6,201,301 +1.21(+1.17%)
Dec 11, 2019 104.33 104.64 103.98 104.06 5,081,872 -0.12(-0.11%)
Dec 10, 2019 104.18 104.89 103.90 104.17 4,473,916 -0.01(-0.01%)
Dec 09, 2019 103.74 104.70 103.67 104.18 3,815,880 +0.54(+0.52%)
Dec 06, 2019 103.27 104.16 103.23 103.64 4,419,332 +1.02(+0.99%)
Dec 05, 2019 103.46 103.65 102.40 102.62 4,621,809 -0.06(-0.06%)
Dec 04, 2019 103.36 103.99 102.66 102.68 4,537,768 -0.10(-0.10%)
Dec 03, 2019 102.69 103.03 101.67 102.78 4,766,670 -0.62(-0.59%)
Dec 02, 2019 104.59 104.63 103.06 103.39 3,942,630 -1.20(-1.15%)
Nov 29, 2019 103.93 104.65 103.49 104.59 2,346,247 +0.53(+0.51%)
Nov 27, 2019 105.29 105.57 103.95 104.06 4,219,955 -1.11(-1.06%)
Nov 26, 2019 105.91 105.91 104.84 105.17 4,876,008 -0.60(-0.57%)
Nov 25, 2019 104.61 105.80 104.51 105.77 3,329,566 +1.27(+1.21%)
Nov 22, 2019 104.39 104.75 103.92 104.51 4,239,108 +0.39(+0.37%)
Nov 21, 2019 103.78 104.37 103.45 104.12 4,300,352 +0.50(+0.48%)
Nov 20, 2019 104.29 104.60 103.27 103.62 5,319,504 -1.03(-0.98%)
Nov 19, 2019 104.93 105.31 104.60 104.65 3,850,040 +0.16(+0.16%)
Nov 18, 2019 104.47 104.61 103.64 104.48 4,126,864 -0.07(-0.07%)
Nov 15, 2019 104.55 105.11 104.27 104.55 4,193,988 +0.31(+0.30%)
Nov 14, 2019 104.34 104.50 103.72 104.24 5,439,177 -0.37(-0.36%)
Nov 13, 2019 105.32 105.47 104.12 104.61 3,934,732 -0.86(-0.82%)
Nov 12, 2019 105.70 106.31 105.03 105.48 3,916,192 +0.09(+0.09%)
Nov 11, 2019 106.73 106.73 105.02 105.39 3,301,383 -1.66(-1.56%)
Nov 08, 2019 107.03 107.05 105.92 107.05 2,929,081 -0.06(-0.06%)
Nov 07, 2019 107.25 108.23 107.03 107.11 5,236,726 +0.41(+0.39%)
Nov 06, 2019 106.10 106.70 105.75 106.70 5,822,328 +0.68(+0.65%)
Nov 05, 2019 105.95 106.69 105.82 106.02 3,920,778 +0.17(+0.16%)
Nov 04, 2019 104.75 105.90 104.74 105.85 4,335,884 +1.65(+1.58%)
Nov 01, 2019 103.41 104.22 103.09 104.20 4,018,639 +1.38(+1.35%)
Oct 31, 2019 103.88 103.99 102.43 102.82 4,436,890 -1.17(-1.12%)
Oct 30, 2019 102.89 104.01 102.41 103.99 2,930,364 +1.10(+1.07%)
Oct 29, 2019 104.12 104.23 102.59 102.89 5,411,358 -1.65(-1.58%)
Oct 28, 2019 104.56 105.05 104.14 104.54 4,195,758 +0.41(+0.39%)
Oct 25, 2019 103.12 104.51 103.10 104.13 3,354,394 +1.05(+1.02%)
Oct 24, 2019 103.66 103.85 102.49 103.08 3,406,702 -0.24(-0.23%)
Oct 23, 2019 102.66 103.46 102.03 103.32 4,717,668 +0.32(+0.31%)
Oct 22, 2019 101.91 103.06 101.19 102.99 5,457,171 +1.06(+1.04%)
Oct 21, 2019 101.96 102.33 100.64 101.93 8,288,414 -1.16(-1.13%)
Oct 18, 2019 103.19 103.40 101.68 103.09 9,336,505 -0.13(-0.13%)
Oct 17, 2019 103.79 104.56 102.19 103.22 20,586,892 -6.04(-5.52%)
Oct 16, 2019 109.55 109.91 108.71 109.26 7,667,382 -0.68(-0.62%)
Oct 15, 2019 109.59 110.50 109.03 109.94 3,962,736 +0.74(+0.68%)
Oct 14, 2019 109.41 109.51 108.65 109.21 3,024,819 -0.55(-0.50%)
Oct 11, 2019 109.77 111.10 109.64 109.76 3,926,162 +1.25(+1.15%)
Oct 10, 2019 107.46 109.01 107.30 108.51 3,442,211 +1.12(+1.05%)
Oct 09, 2019 107.46 107.89 106.71 107.38 3,425,048 +0.99(+0.93%)
Oct 08, 2019 107.82 108.00 106.29 106.39 4,348,533 -2.23(-2.05%)
Oct 07, 2019 109.38 109.71 108.58 108.62 3,237,073 -1.31(-1.20%)
Oct 04, 2019 109.22 109.99 108.43 109.94 3,185,829 +0.75(+0.68%)
Oct 03, 2019 108.88 109.23 107.01 109.19 4,110,151 +0.25(+0.23%)
Oct 02, 2019 109.32 109.38 108.08 108.94 4,353,596 -1.52(-1.37%)
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.