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 (%)
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.