Indicators

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		107.80	107.80	107.80	0	-0.44(-0.40%)
Dec 28, 2017	107.64	108.29	107.64	108.23	3,824,045	+0.64(+0.59%)
Dec 27, 2017	107.47	107.63	107.23	107.59	3,058,340	+0.21(+0.20%)
Dec 26, 2017	107.16	108.11	107.15	107.38	3,528,137	+0.23(+0.22%)
Dec 22, 2017	106.67	107.50	106.45	107.15	4,256,275	+0.70(+0.66%)
Dec 21, 2017	107.62	107.83	106.44	106.45	5,910,522	-1.02(-0.95%)
Dec 20, 2017	107.96	108.13	107.35	107.47	5,386,436	-0.20(-0.18%)
Dec 19, 2017	108.24	108.32	107.56	107.66	5,858,494	-0.07(-0.06%)
Dec 18, 2017	107.92	108.33	107.65	107.73	7,243,633	+0.58(+0.54%)
Dec 15, 2017	107.93	108.06	106.82	107.15	16,053,780	-1.05(-0.97%)
Dec 14, 2017	108.63	108.98	107.99	108.20	6,599,221	+0.06(+0.06%)
Dec 13, 2017	110.03	110.12	108.13	108.14	8,056,651	-1.99(-1.81%)
Dec 12, 2017	110.13	110.91	109.02	110.13	8,996,964	+0.93(+0.86%)
Dec 11, 2017	109.23	109.53	108.61	109.20	5,839,096	+0.42(+0.39%)
Dec 08, 2017	108.77	108.93	107.89	108.77	5,010,155	+0.87(+0.81%)
Dec 07, 2017	107.92	108.52	107.69	107.90	5,367,538	-0.37(-0.34%)
Dec 06, 2017	108.28	109.77	108.27	108.28	4,788,388	-0.88(-0.80%)
Dec 05, 2017	109.93	110.13	108.68	109.15	7,212,970	-0.78(-0.71%)
Dec 04, 2017	109.58	110.17	108.96	109.93	6,638,019	+1.19(+1.10%)

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.