International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 149.70 150.18 146.39 148.24 3,721,868 -1.53(-1.02%)
Jul 30, 2019 150.00 150.40 149.22 149.77 2,632,726 -1.11(-0.74%)
Jul 29, 2019 151.11 151.48 150.32 150.88 2,075,528 -0.48(-0.32%)
Jul 26, 2019 151.00 151.41 150.10 151.36 2,904,400 +0.97(+0.64%)
Jul 25, 2019 149.82 150.62 148.61 150.39 3,101,830 +0.36(+0.24%)
Jul 24, 2019 150.12 151.45 149.20 150.03 2,952,435 -0.35(-0.23%)
Jul 23, 2019 150.57 150.72 148.38 150.38 3,740,817 +0.64(+0.43%)
Jul 22, 2019 150.16 151.94 149.70 149.74 4,093,138 +0.06(+0.04%)
Jul 19, 2019 149.96 151.58 149.55 149.68 7,290,600 +0.05(+0.03%)
Jul 18, 2019 142.50 150.31 142.20 149.63 12,694,593 +6.56(+4.59%)
Jul 17, 2019 143.61 143.80 141.95 143.07 6,054,482 -0.46(-0.32%)
Jul 16, 2019 143.17 144.04 143.02 143.53 3,474,191 +0.21(+0.15%)
Jul 15, 2019 142.89 143.51 142.12 143.32 2,368,306 +0.58(+0.41%)
Jul 12, 2019 141.92 142.92 141.66 142.74 2,786,200 +1.50(+1.06%)
Jul 11, 2019 140.79 141.58 140.30 141.24 2,133,191 +0.77(+0.55%)
Jul 10, 2019 140.00 141.91 139.79 140.47 2,513,923 +1.14(+0.82%)
Jul 09, 2019 140.61 140.99 139.13 139.33 3,365,095 -1.24(-0.88%)
Jul 08, 2019 141.05 141.29 140.27 140.57 2,395,281 -0.81(-0.57%)
Jul 05, 2019 140.87 141.49 139.91 141.38 2,135,000 -0.16(-0.11%)
Jul 03, 2019 140.72 141.82 140.43 141.54 1,930,300 +1.32(+0.94%)
Jul 02, 2019 139.75 140.43 139.47 140.22 2,410,092 +0.34(+0.24%)
Jul 01, 2019 139.60 141.49 139.28 139.88 3,387,165 +1.98(+1.44%)
Jun 28, 2019 138.58 139.14 137.84 137.90 6,154,000 -0.62(-0.45%)
Jun 27, 2019 138.72 139.30 137.95 138.52 2,149,774 +0.00(+0.00%)
Jun 26, 2019 138.87 139.68 138.41 138.52 2,284,567 +0.16(+0.12%)
Jun 25, 2019 139.46 139.55 138.13 138.36 2,801,251 -0.99(-0.71%)
Jun 24, 2019 139.20 140.15 139.05 139.35 2,186,107 +0.15(+0.11%)
Jun 21, 2019 138.44 139.54 138.39 139.20 5,288,700 +0.35(+0.25%)
Jun 20, 2019 138.93 139.54 138.20 138.85 3,070,814 +1.77(+1.29%)
Jun 19, 2019 136.43 138.36 136.24 137.08 2,382,520 +0.70(+0.51%)
Jun 18, 2019 135.20 137.19 135.20 136.38 2,914,673 +1.43(+1.06%)
Jun 17, 2019 135.39 136.03 134.70 134.95 2,194,129 -0.20(-0.15%)
Jun 14, 2019 135.44 135.88 134.43 135.15 2,193,300 -0.61(-0.45%)
Jun 13, 2019 135.13 136.27 135.09 135.76 2,955,419 +0.89(+0.66%)
Jun 12, 2019 135.56 135.94 134.41 134.87 2,254,741 -1.08(-0.79%)
Jun 11, 2019 135.32 136.46 135.05 135.95 3,407,337 +1.21(+0.90%)
Jun 10, 2019 134.38 135.35 133.91 134.74 2,910,727 +1.43(+1.07%)
Jun 07, 2019 132.47 134.72 132.21 133.31 2,553,300 +1.09(+0.82%)
Jun 06, 2019 132.19 132.65 130.90 132.22 2,298,248 +0.73(+0.56%)
Jun 05, 2019 133.38 133.61 130.47 131.49 3,161,553 -1.20(-0.90%)
Jun 04, 2019 129.56 132.74 129.09 132.69 3,912,876 +4.42(+3.45%)
Jun 03, 2019 127.10 128.56 127.06 128.27 4,267,080 +1.28(+1.01%)
May 31, 2019 128.44 128.44 126.85 126.99 3,539,300 -2.58(-1.99%)
May 30, 2019 129.74 129.97 128.93 129.57 2,703,694 -0.12(-0.09%)
May 29, 2019 130.00 130.28 128.32 129.69 3,678,536 -0.77(-0.59%)
May 28, 2019 132.13 132.64 130.27 130.46 4,824,171 -1.82(-1.38%)
May 24, 2019 133.53 134.24 131.59 132.28 2,560,100 -0.11(-0.08%)
May 23, 2019 135.13 135.13 130.44 132.39 5,222,606 -3.96(-2.90%)
May 22, 2019 136.00 136.75 135.71 136.35 1,849,821 -0.10(-0.07%)
May 21, 2019 136.12 137.06 135.79 136.45 2,503,104 +1.33(+0.98%)
May 20, 2019 133.53 135.43 132.93 135.12 3,264,599 +0.80(+0.60%)
May 17, 2019 134.68 135.41 133.94 134.32 2,619,100 -1.56(-1.15%)
May 16, 2019 134.74 136.11 134.64 135.88 3,017,363 +1.48(+1.10%)
May 15, 2019 132.59 134.59 132.37 134.40 2,550,854 +1.09(+0.82%)
May 14, 2019 131.82 134.32 131.68 133.31 3,252,382 +1.89(+1.44%)
May 13, 2019 133.28 133.57 130.96 131.42 4,958,021 -3.90(-2.88%)
May 10, 2019 134.88 135.75 132.42 135.32 3,977,600 -0.02(-0.01%)
May 09, 2019 134.89 135.58 133.03 135.34 4,192,927 -2.66(-1.93%)
May 08, 2019 137.77 138.70 137.13 138.00 3,817,109 +0.36(+0.26%)
May 07, 2019 139.15 139.51 136.19 137.64 4,723,536 -2.74(-1.95%)
May 06, 2019 138.30 140.69 137.90 140.38 2,793,350 +0.13(+0.09%)
May 03, 2019 139.70 141.00 139.63 140.25 2,580,000 +0.66(+0.47%)
May 02, 2019 140.50 141.28 139.41 139.59 3,541,332 -0.97(-0.69%)
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.