Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 112.46 112.46 112.46 0 -0.41(-0.37%)
Dec 29, 2016 112.48 113.14 112.47 112.88 2,454,705 +0.28(+0.25%)
Dec 28, 2016 113.34 113.65 112.47 112.60 2,593,972 -0.64(-0.57%)
Dec 27, 2016 113.13 113.81 113.05 113.24 2,062,558 +0.29(+0.26%)
Dec 23, 2016 112.95 112.95 112.95 0 -0.24(-0.21%)
Dec 22, 2016 113.39 113.98 112.86 113.19 4,136,527 -0.18(-0.16%)
Dec 21, 2016 112.64 113.78 111.96 113.37 5,276,811 -0.18(-0.16%)
Dec 20, 2016 113.48 114.00 112.78 113.55 3,209,454 +0.62(+0.55%)
Dec 19, 2016 113.03 113.32 112.47 112.93 4,362,691 -0.03(-0.03%)
Dec 16, 2016 114.48 114.58 112.51 112.97 10,509,568 -0.87(-0.77%)
Dec 15, 2016 113.83 115.08 113.68 113.84 4,997,724 -0.33(-0.29%)
Dec 14, 2016 114.08 115.11 113.45 114.17 6,086,281 +0.15(+0.13%)
Dec 13, 2016 112.25 115.15 112.25 114.02 8,651,029 +1.89(+1.69%)
Dec 12, 2016 112.96 113.01 111.84 112.13 5,003,695 -0.69(-0.61%)
Dec 09, 2016 111.92 112.96 111.53 112.82 4,644,693 +0.79(+0.70%)
Dec 08, 2016 111.70 112.47 111.26 112.04 4,820,930 +0.39(+0.35%)
Dec 07, 2016 108.81 111.92 108.67 111.65 6,545,518 +3.01(+2.77%)
Dec 06, 2016 108.49 108.94 107.68 108.64 4,219,379 +0.34(+0.32%)
Dec 05, 2016 108.98 109.18 108.13 108.30 5,087,359 -0.12(-0.11%)
Dec 02, 2016 107.73 108.60 107.33 108.42 4,045,367 +0.14(+0.13%)
Dec 01, 2016 109.73 109.89 107.32 108.28 6,840,618 -1.63(-1.48%)
Nov 30, 2016 110.67 110.98 109.90 109.91 6,490,874 -0.89(-0.80%)
Nov 29, 2016 111.11 111.39 110.46 110.80 4,633,786 -0.67(-0.60%)
Nov 28, 2016 110.57 111.56 110.23 111.47 6,560,133 +0.94(+0.85%)
Nov 25, 2016 109.64 110.57 109.64 110.53 2,369,398 +0.79(+0.72%)
Nov 23, 2016 109.75 109.75 109.75 0 -0.47(-0.42%)
Nov 22, 2016 110.44 110.44 109.73 110.21 4,089,422 -0.07(-0.06%)
Nov 21, 2016 108.87 110.44 108.66 110.28 6,838,834 +1.61(+1.48%)
Nov 18, 2016 108.27 108.89 107.87 108.67 4,400,724 +0.40(+0.37%)
Nov 17, 2016 107.88 108.36 107.67 108.27 3,337,086 +0.35(+0.32%)
Nov 16, 2016 107.36 108.10 107.07 107.92 3,325,016 +0.42(+0.39%)
Nov 15, 2016 107.33 107.83 106.75 107.50 5,129,762 +0.31(+0.29%)
Nov 14, 2016 109.25 109.67 106.77 107.19 7,665,518 -2.07(-1.90%)
Nov 11, 2016 108.39 109.31 107.95 109.27 6,562,978 +0.71(+0.66%)
Nov 10, 2016 106.82 109.19 106.77 108.55 11,388,102 +3.67(+3.49%)
Nov 09, 2016 103.64 105.40 102.52 104.89 7,975,395 -0.24(-0.23%)
Nov 08, 2016 104.72 105.65 103.70 105.13 5,786,357 +0.53(+0.51%)
Nov 07, 2016 103.44 104.86 103.34 104.60 5,577,752 +2.21(+2.16%)
Nov 04, 2016 102.37 103.20 102.01 102.39 3,677,737 +0.04(+0.04%)
Nov 03, 2016 102.44 103.27 101.97 102.35 4,285,679 +0.28(+0.28%)
Nov 02, 2016 102.42 103.00 101.88 102.07 4,577,040 -0.56(-0.55%)
Nov 01, 2016 103.11 103.38 101.92 102.63 4,751,947 -0.61(-0.59%)
Oct 31, 2016 102.61 103.67 102.61 103.23 5,289,751 +0.73(+0.71%)
Oct 28, 2016 103.48 103.74 102.22 102.51 5,440,596 -0.50(-0.48%)
Oct 27, 2016 102.65 103.48 102.11 103.01 6,296,220 +1.04(+1.01%)
Oct 26, 2016 101.23 102.73 100.93 101.97 4,185,933 +0.62(+0.62%)
Oct 25, 2016 101.53 100.64 101.35 3,941,315 +0.21(+0.21%)
Oct 24, 2016 101.03 101.78 101.03 101.14 3,970,084 +0.63(+0.63%)
Oct 21, 2016 101.15 101.53 100.46 100.51 6,571,607 -1.27(-1.25%)
Oct 20, 2016 101.62 102.70 101.44 101.78 5,989,356 +0.17(+0.17%)
Oct 19, 2016 101.61 102.40 101.31 101.60 6,897,117 +0.36(+0.36%)
Oct 18, 2016 100.77 101.43 99.29 101.24 19,012,036 -2.72(-2.62%)
Oct 17, 2016 103.75 104.71 103.67 103.96 8,752,361 +0.21(+0.21%)
Oct 14, 2016 103.76 104.47 103.50 103.75 6,488,224 +0.49(+0.47%)
Oct 13, 2016 103.24 103.59 102.28 103.25 4,332,157 -0.38(-0.37%)
Oct 12, 2016 104.09 104.09 102.83 103.64 4,412,579 -0.34(-0.32%)
Oct 11, 2016 105.28 105.42 103.37 103.97 4,319,173 -1.50(-1.42%)
Oct 10, 2016 105.26 106.46 105.23 105.47 3,693,994 +0.91(+0.87%)
Oct 07, 2016 105.55 105.93 104.02 104.56 3,977,694 -0.81(-0.77%)
Oct 06, 2016 105.35 105.75 104.71 105.38 2,903,202 -0.13(-0.13%)
Oct 05, 2016 105.50 106.02 105.27 105.51 2,507,721 +0.42(+0.40%)
Oct 04, 2016 105.91 106.49 104.67 105.10 4,293,745 -0.77(-0.73%)
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.