International Business Machines (NY: IBM )

146.36 USD -0.29 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 160.41 160.44 160.44 160.44 4,011,900 +0.39(+0.24%)
Dec 30, 2014 160.02 160.82 159.79 160.05 2,829,898 -0.46(-0.29%)
Dec 29, 2014 162.00 162.34 159.45 160.51 3,331,633 -1.83(-1.13%)
Dec 26, 2014 162.27 163.09 162.01 162.34 1,912,310 +0.52(+0.32%)
Dec 24, 2014 162.88 161.82 161.82 161.82 1,868,100 -0.42(-0.26%)
Dec 23, 2014 162.23 162.90 161.61 162.24 4,044,120 +0.80(+0.50%)
Dec 22, 2014 158.33 161.91 158.33 161.44 4,673,057 +2.93(+1.85%)
Dec 19, 2014 157.49 160.41 157.49 158.51 8,864,850 +0.83(+0.53%)
Dec 18, 2014 153.58 157.68 153.30 157.68 7,292,241 +5.75(+3.78%)
Dec 17, 2014 151.52 153.31 151.11 151.93 5,135,958 +0.52(+0.34%)
Dec 16, 2014 152.03 154.89 150.50 151.41 6,782,023 -1.65(-1.08%)
Dec 15, 2014 155.93 156.74 152.84 153.06 6,489,819 -2.32(-1.49%)
Dec 12, 2014 160.25 160.50 155.33 155.38 8,611,748 -5.69(-3.53%)
Dec 11, 2014 160.82 162.93 160.52 161.07 3,987,625 +0.56(+0.35%)
Dec 10, 2014 163.01 163.33 160.03 160.51 4,081,643 -2.48(-1.52%)
Dec 09, 2014 160.84 163.02 160.80 162.99 3,865,635 +1.13(+0.70%)
Dec 08, 2014 163.29 163.29 161.54 161.86 2,851,383 -1.41(-0.86%)
Dec 05, 2014 163.61 164.50 162.91 163.27 3,013,500 -0.78(-0.48%)
Dec 04, 2014 164.01 164.50 163.01 164.05 3,862,816 -0.47(-0.29%)
Dec 03, 2014 162.47 164.52 162.00 164.52 6,434,313 +1.85(+1.14%)
Dec 02, 2014 162.47 162.73 161.64 162.67 3,465,647 +1.13(+0.70%)
Dec 01, 2014 161.64 163.32 161.35 161.54 4,165,578 -0.63(-0.39%)
Nov 28, 2014 162.75 163.37 161.44 162.17 2,405,512 +0.22(+0.14%)
Nov 26, 2014 161.93 161.95 161.95 161.95 3,966,000 +0.19(+0.12%)
Nov 25, 2014 162.65 163.50 161.56 161.76 4,062,338 -0.39(-0.24%)
Nov 24, 2014 161.54 163.86 161.06 162.15 6,618,462 +1.23(+0.76%)
Nov 21, 2014 161.83 161.95 160.75 160.92 4,076,875 +0.28(+0.17%)
Nov 20, 2014 160.95 161.50 159.80 160.64 4,182,246 -0.79(-0.49%)
Nov 19, 2014 162.05 162.10 160.96 161.43 3,802,175 -0.46(-0.28%)
Nov 18, 2014 164.73 164.75 161.89 161.89 5,410,074 -2.27(-1.38%)
Nov 17, 2014 164.16 164.97 163.72 164.16 4,798,933 +0.00(+0.00%)
Nov 14, 2014 162.10 164.49 161.69 164.16 4,978,415 +1.37(+0.84%)
Nov 13, 2014 162.00 162.80 161.80 162.79 3,239,504 +0.87(+0.54%)
Nov 12, 2014 162.28 163.00 161.76 161.92 3,377,767 -1.38(-0.85%)
Nov 11, 2014 163.70 163.90 162.60 163.30 3,534,400 -0.19(-0.12%)
Nov 10, 2014 161.90 164.47 161.61 163.49 4,956,409 +1.42(+0.88%)
Nov 07, 2014 161.42 162.21 160.85 162.07 3,494,803 +0.61(+0.38%)
Nov 06, 2014 161.28 161.53 160.05 161.46 4,067,487 -0.36(-0.22%)
Nov 05, 2014 163.13 163.54 161.56 161.82 4,102,903 -0.83(-0.51%)
Nov 04, 2014 164.34 164.36 162.24 162.65 4,246,854 -1.71(-1.04%)
Nov 03, 2014 164.25 164.54 163.38 164.36 4,688,204 -0.04(-0.02%)
Oct 31, 2014 165.48 165.59 163.62 164.40 5,818,375 +0.05(+0.03%)
Oct 30, 2014 163.50 164.62 163.02 164.35 3,895,979 +0.89(+0.54%)
Oct 29, 2014 164.33 164.62 162.76 163.46 4,741,639 -0.14(-0.09%)
Oct 28, 2014 162.00 163.60 161.80 163.60 7,896,218 +1.73(+1.07%)
Oct 27, 2014 162.00 162.91 161.81 161.87 4,989,313 -0.21(-0.13%)
Oct 24, 2014 162.08 162.44 161.45 162.08 6,652,379 -0.10(-0.06%)
Oct 23, 2014 162.12 162.83 161.54 162.18 7,599,560 +0.39(+0.24%)
Oct 22, 2014 162.41 165.41 161.10 161.79 11,090,544 -1.44(-0.88%)
Oct 21, 2014 166.40 166.68 161.68 163.23 20,952,705 -5.87(-3.47%)
Oct 20, 2014 166.85 170.20 166.69 169.10 23,411,979 -12.95(-7.11%)
Oct 17, 2014 181.24 182.84 180.22 182.05 4,354,442 +2.21(+1.23%)
Oct 16, 2014 179.80 181.48 178.76 179.84 5,578,682 -1.91(-1.05%)
Oct 15, 2014 182.46 183.79 178.75 181.75 6,897,406 -2.05(-1.12%)
Oct 14, 2014 184.89 185.72 183.59 183.80 3,924,683 +0.28(+0.15%)
Oct 13, 2014 185.49 186.65 183.42 183.52 3,598,920 -2.41(-1.30%)
Oct 10, 2014 185.86 187.74 185.10 185.93 5,090,345 -0.49(-0.26%)
Oct 09, 2014 189.12 189.50 186.09 186.42 2,625,509 -2.94(-1.55%)
Oct 08, 2014 185.97 189.60 185.61 189.36 2,985,329 +3.65(+1.97%)
Oct 07, 2014 187.77 188.12 185.54 185.71 2,993,674 -3.33(-1.76%)
Oct 06, 2014 189.69 190.89 188.71 189.04 2,100,191 +0.37(+0.20%)
Oct 03, 2014 188.11 189.37 187.56 188.67 3,071,521 +1.76(+0.94%)
Oct 02, 2014 187.66 187.78 186.24 186.91 2,283,619 -0.26(-0.14%)
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.