Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 96.37 97.58 95.91 96.60 4,107,641 +0.58(+0.60%)
Sep 29, 2020 96.39 97.01 95.44 96.02 2,653,436 -0.63(-0.65%)
Sep 28, 2020 95.72 97.12 95.60 96.64 4,420,510 +2.21(+2.34%)
Sep 25, 2020 93.36 94.80 92.84 94.44 3,720,275 +0.68(+0.73%)
Sep 24, 2020 93.76 94.88 92.48 93.75 4,466,514 -0.59(-0.62%)
Sep 23, 2020 95.91 96.53 94.02 94.34 4,960,972 -1.33(-1.39%)
Sep 22, 2020 95.53 96.42 94.90 95.68 3,725,259 +0.21(+0.22%)
Sep 21, 2020 95.65 95.83 94.14 95.47 6,689,437 -1.99(-2.04%)
Sep 18, 2020 98.65 99.18 97.37 97.46 6,790,988 -1.71(-1.73%)
Sep 17, 2020 97.35 99.68 96.83 99.18 3,994,151 +0.56(+0.56%)
Sep 16, 2020 97.42 99.89 97.42 98.62 4,772,134 +1.41(+1.45%)
Sep 15, 2020 97.51 97.97 97.05 97.21 3,670,756 +0.28(+0.29%)
Sep 14, 2020 97.14 97.95 96.67 96.93 4,586,919 +0.50(+0.52%)
Sep 11, 2020 96.37 97.41 95.85 96.43 4,468,965 +0.71(+0.75%)
Sep 10, 2020 97.28 98.11 95.46 95.72 5,011,239 -1.35(-1.39%)
Sep 09, 2020 96.96 98.21 96.29 97.06 4,749,064 +0.83(+0.87%)
Sep 08, 2020 96.99 97.55 95.83 96.23 6,562,683 -0.87(-0.89%)
Sep 04, 2020 98.72 99.52 96.25 97.10 7,580,362 -1.71(-1.73%)
Sep 03, 2020 101.90 103.17 98.17 98.80 7,198,372 -2.96(-2.91%)
Sep 02, 2020 98.22 102.18 98.10 101.77 8,302,358 +3.80(+3.87%)
Sep 01, 2020 97.53 98.41 96.98 97.97 3,974,599 +0.07(+0.07%)
Aug 31, 2020 99.44 99.44 97.68 97.90 6,079,005 -1.40(-1.41%)
Aug 28, 2020 99.21 99.48 98.62 99.30 3,904,550 +0.33(+0.34%)
Aug 27, 2020 98.92 99.32 98.43 98.96 4,310,676 +0.38(+0.39%)
Aug 26, 2020 99.20 99.34 98.41 98.58 4,267,919 -0.37(-0.38%)
Aug 25, 2020 100.03 100.69 98.84 98.95 3,749,429 -0.83(-0.83%)
Aug 24, 2020 98.28 100.08 97.94 99.78 5,125,021 +2.00(+2.05%)
Aug 21, 2020 97.66 98.04 97.10 97.78 4,263,655 +0.01(+0.01%)
Aug 20, 2020 97.81 98.48 97.50 97.77 3,225,706 -0.55(-0.56%)
Aug 19, 2020 99.11 99.64 98.05 98.32 4,714,671 -0.86(-0.86%)
Aug 18, 2020 99.24 99.64 98.64 99.18 3,629,208 +0.38(+0.39%)
Aug 17, 2020 99.44 99.71 98.77 98.80 4,230,608 -0.66(-0.66%)
Aug 14, 2020 98.60 99.68 98.37 99.45 3,732,996 +0.19(+0.19%)
Aug 13, 2020 100.00 100.34 99.06 99.26 3,992,894 -1.33(-1.32%)
Aug 12, 2020 101.31 101.45 99.94 100.59 4,446,283 -0.04(-0.04%)
Aug 11, 2020 102.22 103.58 100.52 100.63 6,299,030 -0.29(-0.28%)
Aug 10, 2020 99.57 101.02 99.39 100.92 4,998,238 +1.71(+1.72%)
Aug 07, 2020 98.05 99.30 97.82 99.21 4,598,953 +0.32(+0.32%)
Aug 06, 2020 98.01 99.00 98.01 98.89 4,355,003 +0.53(+0.53%)
Aug 05, 2020 99.37 99.39 97.71 98.37 4,685,226 -0.31(-0.31%)
Aug 04, 2020 97.09 98.69 97.09 98.67 4,374,550 +1.20(+1.23%)
Aug 03, 2020 96.84 97.55 95.78 97.47 4,497,492 +1.07(+1.11%)
Jul 31, 2020 96.22 96.44 94.95 96.40 6,730,685 +0.03(+0.03%)
Jul 30, 2020 97.00 97.15 95.38 96.37 5,077,479 -1.90(-1.93%)
Jul 29, 2020 97.67 98.79 97.28 98.26 3,613,079 +0.67(+0.68%)
Jul 28, 2020 98.66 99.06 97.35 97.60 5,328,123 -1.36(-1.38%)
Jul 27, 2020 97.90 99.05 97.79 98.96 4,761,437 +0.33(+0.33%)
Jul 24, 2020 99.17 100.09 98.41 98.63 4,503,193 -1.21(-1.21%)
Jul 23, 2020 101.23 101.44 99.70 99.84 5,380,758 -1.05(-1.04%)
Jul 22, 2020 98.72 101.52 98.64 100.89 10,450,212 +2.05(+2.07%)
Jul 21, 2020 102.84 103.64 98.64 98.84 19,591,794 -0.24(-0.25%)
Jul 20, 2020 98.85 99.64 98.12 99.09 12,587,860 +0.99(+1.01%)
Jul 17, 2020 97.54 98.51 96.60 98.10 5,086,529 +0.86(+0.89%)
Jul 16, 2020 96.19 97.61 95.79 97.24 5,521,906 +0.79(+0.82%)
Jul 15, 2020 95.98 97.20 95.78 96.45 5,704,229 +1.88(+1.99%)
Jul 14, 2020 93.01 94.79 92.46 94.56 5,782,399 +1.10(+1.17%)
Jul 13, 2020 93.92 94.87 93.04 93.47 5,926,713 +0.67(+0.72%)
Jul 10, 2020 90.56 92.97 90.40 92.80 5,465,685 +2.07(+2.28%)
Jul 09, 2020 92.53 92.53 90.33 90.73 6,072,955 -1.85(-2.00%)
Jul 08, 2020 92.57 93.03 91.33 92.58 6,622,525 +0.38(+0.42%)
Jul 07, 2020 93.31 93.71 92.00 92.20 5,456,027 -2.05(-2.17%)
Jul 06, 2020 95.07 95.54 93.67 94.24 5,158,710 +0.38(+0.41%)
Jul 02, 2020 93.85 95.21 93.51 93.86 4,778,537 +0.91(+0.98%)
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.