International Business Machines (NY: IBM )

149.36 USD -0.67 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 165.99 165.99 165.99 0 -0.61(-0.37%)
Dec 29, 2016 166.02 166.99 166.00 166.60 1,663,142 +0.41(+0.25%)
Dec 28, 2016 167.29 167.74 166.00 166.19 1,757,500 -0.95(-0.57%)
Dec 27, 2016 166.98 167.98 166.85 167.14 1,397,450 +0.43(+0.26%)
Dec 23, 2016 166.71 166.71 166.71 0 -0.35(-0.21%)
Dec 22, 2016 167.36 168.23 166.58 167.06 2,802,631 -0.27(-0.16%)
Dec 21, 2016 166.25 167.94 165.25 167.33 3,575,210 -0.27(-0.16%)
Dec 20, 2016 167.49 168.25 166.45 167.60 2,174,509 +0.92(+0.55%)
Dec 19, 2016 166.83 167.26 166.00 166.68 2,955,864 -0.05(-0.03%)
Dec 16, 2016 168.97 169.11 166.06 166.73 7,120,572 -1.29(-0.77%)
Dec 15, 2016 168.01 169.85 167.78 168.02 3,386,120 -0.49(-0.29%)
Dec 14, 2016 168.37 169.89 167.45 168.51 4,123,652 +0.22(+0.13%)
Dec 13, 2016 165.68 169.95 165.68 168.29 5,861,352 +2.79(+1.69%)
Dec 12, 2016 166.72 166.79 165.07 165.50 3,390,165 -1.02(-0.61%)
Dec 09, 2016 165.18 166.72 164.60 166.52 3,146,930 +1.16(+0.70%)
Dec 08, 2016 164.87 166.00 164.22 165.36 3,266,336 +0.57(+0.35%)
Dec 07, 2016 160.60 165.18 160.39 164.79 4,434,800 +4.44(+2.77%)
Dec 06, 2016 160.13 160.79 158.93 160.35 2,858,766 +0.51(+0.32%)
Dec 05, 2016 160.85 161.15 159.59 159.84 3,446,850 -0.18(-0.11%)
Dec 02, 2016 159.00 160.29 158.41 160.02 2,740,867 +0.20(+0.13%)
Dec 01, 2016 161.95 162.20 158.40 159.82 4,634,740 -2.40(-1.48%)
Nov 30, 2016 163.35 163.80 162.21 162.22 4,397,777 -1.31(-0.80%)
Nov 29, 2016 164.00 164.41 163.03 163.53 3,139,540 -0.99(-0.60%)
Nov 28, 2016 163.20 164.66 162.70 164.52 4,444,702 +1.38(+0.85%)
Nov 25, 2016 161.83 163.19 161.83 163.14 1,605,344 +1.16(+0.72%)
Nov 23, 2016 161.98 161.98 161.98 0 -0.69(-0.42%)
Nov 22, 2016 163.00 163.00 161.95 162.67 2,770,716 -0.10(-0.06%)
Nov 21, 2016 160.69 163.00 160.37 162.77 4,633,531 +2.38(+1.48%)
Nov 18, 2016 159.80 160.72 159.21 160.39 2,981,633 +0.59(+0.37%)
Nov 17, 2016 159.22 159.93 158.91 159.80 2,260,984 +0.51(+0.32%)
Nov 16, 2016 158.46 159.55 158.03 159.29 2,252,806 +0.62(+0.39%)
Nov 15, 2016 158.42 159.15 157.55 158.67 3,475,580 +0.46(+0.29%)
Nov 14, 2016 161.25 161.86 157.58 158.21 5,193,636 -3.06(-1.90%)
Nov 11, 2016 159.97 161.34 159.33 161.27 4,446,630 +1.05(+0.66%)
Nov 10, 2016 157.66 161.16 157.59 160.22 7,715,807 +5.41(+3.49%)
Nov 09, 2016 152.96 155.56 151.31 154.81 5,403,588 -0.36(-0.23%)
Nov 08, 2016 154.56 155.93 153.06 155.17 3,920,444 -0.55(-0.35%)
Nov 07, 2016 153.99 156.11 153.84 155.72 3,746,625 +3.29(+2.16%)
Nov 04, 2016 152.40 153.64 151.87 152.43 2,470,368 +0.06(+0.04%)
Nov 03, 2016 152.51 153.74 151.80 152.37 2,878,728 +0.42(+0.28%)
Nov 02, 2016 152.48 153.35 151.67 151.95 3,074,438 -0.84(-0.55%)
Nov 01, 2016 153.50 153.91 151.74 152.79 3,191,924 -0.90(-0.59%)
Oct 31, 2016 152.76 154.33 152.76 153.69 3,553,172 +1.08(+0.71%)
Oct 28, 2016 154.05 154.44 152.18 152.61 3,654,496 -0.74(-0.48%)
Oct 27, 2016 152.82 154.06 152.02 153.35 4,229,226 +1.54(+1.01%)
Oct 26, 2016 150.71 152.94 150.26 151.81 2,811,728 +0.93(+0.62%)
Oct 25, 2016 151.16 149.83 150.88 2,647,416 +0.31(+0.21%)
Oct 24, 2016 150.40 151.52 150.40 150.57 2,666,740 +0.94(+0.63%)
Oct 21, 2016 150.58 151.15 149.56 149.63 4,414,206 -1.89(-1.25%)
Oct 20, 2016 151.28 152.90 151.02 151.52 4,023,103 +0.26(+0.17%)
Oct 19, 2016 151.27 152.45 150.83 151.26 4,632,854 +0.54(+0.36%)
Oct 18, 2016 150.02 151.00 147.81 150.72 12,770,550 -4.05(-2.62%)
Oct 17, 2016 154.45 155.89 154.34 154.77 5,879,037 +0.32(+0.21%)
Oct 14, 2016 154.47 155.53 154.09 154.45 4,358,197 +0.73(+0.47%)
Oct 13, 2016 153.70 154.22 152.27 153.72 2,909,948 -0.57(-0.37%)
Oct 12, 2016 154.97 154.97 153.08 154.29 2,963,968 -0.50(-0.32%)
Oct 11, 2016 156.73 156.95 153.89 154.79 2,901,226 -2.23(-1.42%)
Oct 10, 2016 156.71 158.49 156.65 157.02 2,481,288 +1.35(+0.87%)
Oct 07, 2016 157.14 157.70 154.86 155.67 2,671,852 -1.21(-0.77%)
Oct 06, 2016 156.84 157.43 155.89 156.88 1,950,106 -0.20(-0.13%)
Oct 05, 2016 157.07 157.83 156.72 157.08 1,684,458 +0.62(+0.40%)
Oct 04, 2016 157.67 158.53 155.82 156.46 2,884,146 -1.15(-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.