Skip to main content

International Business Machines (NY: IBM )

215.60 +1.47 (+0.69%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 104.16 104.53 102.81 102.81 6,223,022 -1.08(-1.04%)
Apr 27, 2018 104.14 104.44 103.31 103.89 4,519,602 -0.17(-0.16%)
Apr 26, 2018 103.97 104.51 103.69 104.06 6,014,245 +0.55(+0.54%)
Apr 25, 2018 103.40 103.83 102.21 103.51 10,328,367 +0.27(+0.26%)
Apr 24, 2018 103.91 104.47 102.51 103.24 6,931,658 -0.21(-0.21%)
Apr 23, 2018 102.86 103.52 102.36 103.45 7,493,265 +0.68(+0.66%)
Apr 20, 2018 104.90 104.95 102.49 102.77 11,654,229 -1.99(-1.90%)
Apr 19, 2018 105.81 105.82 103.99 104.75 11,400,448 -0.77(-0.73%)
Apr 18, 2018 107.90 108.25 105.15 105.53 28,730,318 -8.60(-7.53%)
Apr 17, 2018 112.64 114.90 112.42 114.12 14,335,378 +2.14(+1.91%)
Apr 16, 2018 112.05 112.87 111.83 111.98 5,901,813 +0.84(+0.75%)
Apr 13, 2018 112.53 112.92 110.58 111.14 5,720,291 -0.97(-0.86%)
Apr 12, 2018 111.17 112.75 111.12 112.11 7,951,392 +1.92(+1.75%)
Apr 11, 2018 109.48 110.48 109.14 110.19 4,662,089 -0.02(-0.02%)
Apr 10, 2018 109.95 111.07 109.75 110.21 5,577,735 +1.92(+1.77%)
Apr 09, 2018 107.66 109.69 107.62 108.29 6,222,230 +1.50(+1.41%)
Apr 06, 2018 108.84 109.19 106.06 106.79 5,178,670 -2.45(-2.25%)
Apr 05, 2018 109.53 109.88 108.75 109.24 4,486,681 -0.06(-0.06%)
Apr 04, 2018 104.89 109.56 104.58 109.31 6,773,486 +3.03(+2.85%)
Apr 03, 2018 106.95 107.09 105.18 106.28 5,831,118 -0.16(-0.15%)
Apr 02, 2018 108.75 108.78 105.27 106.44 7,261,909 -2.38(-2.19%)
Mar 29, 2018 108.82 108.82 108.82 0 +0.65(+0.60%)
Mar 28, 2018 107.85 109.12 107.73 108.17 5,167,217 +0.43(+0.40%)
Mar 27, 2018 109.19 109.84 107.21 107.74 5,475,343 -1.03(-0.95%)
Mar 26, 2018 107.24 108.98 106.58 108.78 5,785,651 +3.18(+3.01%)
Mar 23, 2018 107.98 108.22 105.38 105.60 6,261,469 -2.27(-2.10%)
Mar 22, 2018 109.93 110.11 107.80 107.87 6,689,570 -3.26(-2.94%)
Mar 21, 2018 111.05 112.20 110.58 111.13 4,909,741 +0.35(+0.31%)
Mar 20, 2018 111.72 112.01 110.14 110.78 6,114,614 -0.82(-0.73%)
Mar 19, 2018 113.27 113.40 110.96 111.60 7,727,898 -2.06(-1.82%)
Mar 16, 2018 113.52 114.88 113.22 113.66 13,059,978 +0.46(+0.41%)
Mar 15, 2018 112.56 114.36 112.43 113.20 5,457,385 +1.06(+0.94%)
Mar 14, 2018 113.60 113.96 111.88 112.14 5,120,200 -0.85(-0.75%)
Mar 13, 2018 113.54 114.98 112.63 113.00 5,900,811 -0.67(-0.59%)
Mar 12, 2018 113.22 114.20 112.68 113.66 7,139,188 +0.67(+0.60%)
Mar 09, 2018 111.68 113.18 111.56 112.99 7,081,156 +2.20(+1.98%)
Mar 08, 2018 112.77 113.17 109.98 110.79 9,065,164 -1.50(-1.33%)
Mar 07, 2018 112.65 112.29 6,086,336 +1.84(+1.67%)
Mar 06, 2018 111.98 110.04 110.44 5,066,726 -0.87(-0.78%)
Mar 05, 2018 109.31 111.70 109.05 111.31 5,175,094 +1.75(+1.59%)
Mar 02, 2018 108.36 109.76 107.72 109.57 4,598,079 +0.48(+0.44%)
Mar 01, 2018 110.31 111.33 108.36 109.09 5,694,673 -1.43(-1.30%)
Feb 28, 2018 111.70 112.16 110.50 110.52 5,352,500 -0.51(-0.46%)
Feb 27, 2018 112.39 113.32 111.02 111.03 5,974,401 -1.44(-1.28%)
Feb 26, 2018 110.51 112.68 110.29 112.47 5,073,591 +2.17(+1.97%)
Feb 23, 2018 109.44 110.54 109.27 110.30 4,590,935 +1.66(+1.53%)
Feb 22, 2018 108.36 108.64 5,674,564 -0.55(-0.51%)
Feb 21, 2018 110.24 111.18 109.15 109.19 5,252,011 -0.85(-0.77%)
Feb 20, 2018 110.77 109.13 110.05 6,329,474 -0.72(-0.65%)
Feb 16, 2018 110.77 110.77 110.77 0 +0.12(+0.11%)
Feb 15, 2018 110.29 111.22 109.64 110.65 7,798,671 +0.89(+0.81%)
Feb 14, 2018 106.52 109.93 106.39 109.76 7,719,864 +2.84(+2.66%)
Feb 13, 2018 107.02 107.22 106.13 106.92 6,859,934 -0.46(-0.43%)
Feb 12, 2018 107.02 108.09 106.60 107.38 8,287,514 +1.34(+1.26%)
Feb 09, 2018 105.39 106.77 102.41 106.04 11,037,579 +1.36(+1.30%)
Feb 08, 2018 108.14 108.51 104.61 104.68 9,545,007 -3.42(-3.17%)
Feb 07, 2018 108.32 109.15 107.70 108.10 8,738,421 -1.05(-0.96%)
Feb 06, 2018 105.60 109.25 104.90 109.15 14,025,655 +1.03(+0.95%)
Feb 05, 2018 110.94 111.37 105.75 108.12 12,350,999 -3.62(-3.24%)
Feb 02, 2018 113.61 113.83 111.62 111.74 7,474,694 -2.37(-2.08%)
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.