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 (%)
Apr 29, 2016 96.70 97.26 95.18 96.34 6,401,528 -0.75(-0.77%)
Apr 28, 2016 98.85 99.14 96.86 97.08 5,743,539 -2.24(-2.26%)
Apr 27, 2016 98.59 99.53 98.34 99.33 4,713,051 +0.92(+0.93%)
Apr 26, 2016 98.13 98.88 97.63 98.41 4,514,013 +0.18(+0.18%)
Apr 25, 2016 97.80 98.29 97.11 98.23 4,315,618 +0.20(+0.21%)
Apr 22, 2016 98.65 99.68 97.37 98.03 7,865,063 -0.53(-0.54%)
Apr 21, 2016 96.76 99.10 96.68 98.56 9,113,293 +2.11(+2.18%)
Apr 20, 2016 95.22 97.17 95.06 96.45 10,231,727 +1.39(+1.47%)
Apr 19, 2016 96.69 97.00 94.14 95.06 19,978,890 -5.63(-5.59%)
Apr 18, 2016 100.15 101.09 100.00 100.69 9,927,330 +0.53(+0.53%)
Apr 15, 2016 99.70 100.41 99.65 100.15 5,540,757 +0.37(+0.37%)
Apr 14, 2016 100.01 100.84 99.27 99.78 4,811,685 -0.05(-0.05%)
Apr 13, 2016 99.51 99.83 98.77 99.83 4,799,157 +1.06(+1.07%)
Apr 12, 2016 98.76 99.09 98.08 98.77 5,446,794 +0.25(+0.25%)
Apr 11, 2016 99.19 100.31 98.50 98.52 5,826,131 -0.07(-0.07%)
Apr 08, 2016 98.40 99.01 97.78 98.59 4,989,716 +0.73(+0.74%)
Apr 07, 2016 98.40 98.75 97.70 97.86 5,548,470 -1.17(-1.18%)
Apr 06, 2016 98.95 99.12 97.57 99.03 6,354,061 +0.01(+0.01%)
Apr 05, 2016 99.96 100.08 98.79 99.02 5,055,052 -1.37(-1.36%)
Apr 04, 2016 100.56 101.34 100.28 100.39 5,954,023 -0.30(-0.29%)
Apr 01, 2016 99.36 100.97 99.18 100.68 5,946,674 +0.71(+0.71%)
Mar 31, 2016 98.88 101.06 98.60 99.98 10,271,027 +2.01(+2.05%)
Mar 30, 2016 98.99 99.29 97.91 97.97 5,045,871 -0.61(-0.62%)
Mar 29, 2016 97.43 98.86 97.37 98.58 4,754,340 +0.61(+0.63%)
Mar 28, 2016 97.53 98.13 97.19 97.96 4,946,182 +0.30(+0.30%)
Mar 24, 2016 95.70 97.67 97.67 97.67 7,641,768 +1.68(+1.75%)
Mar 23, 2016 97.70 97.72 95.81 95.98 7,216,845 -1.78(-1.82%)
Mar 22, 2016 97.74 98.54 97.59 97.76 6,183,589 -0.35(-0.36%)
Mar 21, 2016 97.24 98.17 96.85 98.11 5,637,537 +1.02(+1.05%)
Mar 18, 2016 97.30 97.37 96.05 97.10 18,314,364 +0.03(+0.03%)
Mar 17, 2016 95.57 97.25 95.35 97.06 8,818,661 +1.49(+1.55%)
Mar 16, 2016 94.15 95.64 93.81 95.58 6,395,186 +1.21(+1.28%)
Mar 15, 2016 93.57 94.62 93.43 94.37 5,616,443 +0.12(+0.13%)
Mar 14, 2016 93.74 94.52 93.10 94.25 6,133,171 +0.28(+0.29%)
Mar 11, 2016 93.56 94.35 92.75 93.97 6,698,682 +1.43(+1.55%)
Mar 10, 2016 93.24 93.39 91.16 92.54 6,089,667 -0.15(-0.16%)
Mar 09, 2016 91.96 93.85 91.91 92.69 6,669,460 +0.88(+0.96%)
Mar 08, 2016 92.23 92.65 90.71 91.80 8,451,165 -0.71(-0.77%)
Mar 07, 2016 90.62 92.75 90.35 92.52 7,832,230 +1.55(+1.71%)
Mar 04, 2016 90.79 91.46 90.45 90.96 6,011,650 +0.00(+0.00%)
Mar 03, 2016 90.58 91.07 89.82 90.96 7,810,643 +0.99(+1.10%)
Mar 02, 2016 88.26 90.73 87.96 89.97 7,903,371 +1.27(+1.44%)
Mar 01, 2016 87.29 88.88 87.17 88.70 5,738,408 +2.20(+2.55%)
Feb 29, 2016 87.14 88.03 86.41 86.50 6,707,050 -0.66(-0.76%)
Feb 26, 2016 88.79 89.06 87.10 87.16 6,644,602 -1.63(-1.84%)
Feb 25, 2016 87.99 88.79 86.40 88.79 6,597,284 +1.12(+1.28%)
Feb 24, 2016 86.84 88.12 85.60 87.66 6,241,063 +0.26(+0.30%)
Feb 23, 2016 87.89 88.07 87.14 87.40 5,207,155 -0.90(-1.02%)
Feb 22, 2016 87.85 88.66 87.41 88.30 6,750,939 +0.46(+0.52%)
Feb 19, 2016 87.37 88.23 86.37 87.85 7,764,133 +0.42(+0.48%)
Feb 18, 2016 85.82 88.46 85.65 87.43 15,073,822 +4.19(+5.04%)
Feb 17, 2016 81.66 83.55 81.36 83.24 7,303,000 +2.22(+2.74%)
Feb 16, 2016 80.42 81.25 80.10 81.02 6,151,992 +1.12(+1.40%)
Feb 12, 2016 78.73 79.90 79.90 79.90 7,478,162 +2.11(+2.71%)
Feb 11, 2016 78.41 78.97 77.17 77.80 11,069,926 -1.54(-1.95%)
Feb 10, 2016 82.52 82.71 79.11 79.34 9,780,585 -2.56(-3.13%)
Feb 09, 2016 83.25 83.78 81.70 81.90 9,022,782 -1.92(-2.29%)
Feb 08, 2016 83.18 84.17 81.94 83.82 11,155,327 -0.23(-0.27%)
Feb 05, 2016 83.17 84.10 82.27 84.05 10,979,434 +0.60(+0.72%)
Feb 04, 2016 81.77 84.01 81.72 83.45 8,054,573 +1.92(+2.35%)
Feb 03, 2016 81.06 82.01 79.95 81.53 9,519,709 +1.16(+1.45%)
Feb 02, 2016 80.85 81.16 80.17 80.37 5,028,318 -1.24(-1.51%)
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.