International Business Machines (NY: IBM )

144.68 USD +0.51 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 146.86 147.38 144.96 144.96 4,413,615 -1.52(-1.04%)
Apr 27, 2018 146.84 147.25 145.66 146.48 3,205,482 -0.24(-0.16%)
Apr 26, 2018 146.60 147.36 146.20 146.72 4,265,542 +0.78(+0.53%)
Apr 25, 2018 145.79 146.40 144.11 145.94 7,325,289 +0.38(+0.26%)
Apr 24, 2018 146.51 147.30 144.53 145.56 4,916,208 -0.30(-0.21%)
Apr 23, 2018 145.03 145.96 144.33 145.86 5,314,522 +0.96(+0.66%)
Apr 20, 2018 147.90 147.97 144.51 144.90 8,265,643 -2.80(-1.90%)
Apr 19, 2018 149.19 149.21 146.62 147.70 8,085,651 -1.09(-0.73%)
Apr 18, 2018 152.14 152.63 148.26 148.79 20,376,683 -12.12(-7.53%)
Apr 17, 2018 158.82 162.00 158.51 160.91 10,167,220 +3.02(+1.91%)
Apr 16, 2018 157.99 159.14 157.67 157.89 4,185,801 +1.18(+0.75%)
Apr 13, 2018 158.67 159.22 155.91 156.71 4,057,058 -1.36(-0.86%)
Apr 12, 2018 156.75 158.98 156.67 158.07 5,639,444 +2.71(+1.74%)
Apr 11, 2018 154.37 155.78 153.88 155.36 3,306,539 -0.03(-0.02%)
Apr 10, 2018 155.03 156.60 154.75 155.39 3,955,952 +2.70(+1.77%)
Apr 09, 2018 151.80 154.66 151.74 152.69 4,413,053 +2.12(+1.41%)
Apr 06, 2018 153.46 153.95 149.54 150.57 3,672,919 -3.46(-2.25%)
Apr 05, 2018 154.44 154.92 153.34 154.03 3,182,133 -0.09(-0.06%)
Apr 04, 2018 147.89 154.47 147.45 154.12 4,804,026 +4.27(+2.85%)
Apr 03, 2018 150.80 151.00 148.30 149.85 4,135,661 -0.22(-0.15%)
Apr 02, 2018 153.34 153.38 148.43 150.07 5,150,435 -3.36(-2.19%)
Mar 29, 2018 153.43 153.43 153.43 0 +0.91(+0.60%)
Mar 28, 2018 152.07 153.86 151.89 152.52 3,664,796 +0.61(+0.40%)
Mar 27, 2018 153.95 154.87 151.16 151.91 3,883,331 -1.46(-0.95%)
Mar 26, 2018 151.21 153.66 150.28 153.37 4,103,414 +4.48(+3.01%)
Mar 23, 2018 152.25 152.58 148.58 148.89 4,440,883 -3.20(-2.10%)
Mar 22, 2018 155.00 155.25 152.00 152.09 4,744,509 -4.60(-2.94%)
Mar 21, 2018 156.57 158.20 155.92 156.69 3,482,184 +0.49(+0.31%)
Mar 20, 2018 157.52 157.93 155.29 156.20 4,336,728 -1.15(-0.73%)
Mar 19, 2018 159.71 159.89 156.45 157.35 5,480,933 -2.91(-1.82%)
Mar 16, 2018 160.06 161.98 159.64 160.26 9,262,656 +0.65(+0.41%)
Mar 15, 2018 158.71 161.25 158.52 159.61 3,870,595 +1.49(+0.94%)
Mar 14, 2018 160.17 160.68 157.74 158.12 3,631,450 -1.20(-0.75%)
Mar 13, 2018 160.09 162.11 158.81 159.32 4,185,090 -0.94(-0.59%)
Mar 12, 2018 159.64 161.02 158.87 160.26 5,063,396 +0.95(+0.60%)
Mar 09, 2018 157.47 159.58 157.30 159.31 5,022,238 +3.10(+1.98%)
Mar 08, 2018 159.00 159.57 155.07 156.21 6,429,375 -2.11(-1.33%)
Mar 07, 2018 158.83 158.32 4,316,672 +2.60(+1.67%)
Mar 06, 2018 157.89 155.16 155.72 3,593,524 -1.23(-0.78%)
Mar 05, 2018 154.12 157.49 153.75 156.95 3,670,383 +2.46(+1.59%)
Mar 02, 2018 152.79 154.76 151.88 154.49 3,261,141 +0.68(+0.44%)
Mar 01, 2018 155.53 156.97 152.79 153.81 4,038,889 -2.02(-1.30%)
Feb 28, 2018 157.50 158.14 155.80 155.83 3,796,206 -0.72(-0.46%)
Feb 27, 2018 158.46 159.78 156.53 156.55 4,237,283 -2.03(-1.28%)
Feb 26, 2018 155.81 158.88 155.51 158.58 3,598,393 +3.06(+1.97%)
Feb 23, 2018 154.30 155.85 154.07 155.52 3,256,074 +2.34(+1.53%)
Feb 22, 2018 152.79 153.18 4,024,627 -0.78(-0.51%)
Feb 21, 2018 155.43 156.76 153.90 153.96 3,724,935 -1.20(-0.77%)
Feb 20, 2018 156.18 153.87 155.16 4,489,115 -1.02(-0.65%)
Feb 16, 2018 156.18 156.18 156.18 0 +0.17(+0.11%)
Feb 15, 2018 155.50 156.82 154.59 156.01 5,531,128 +1.25(+0.81%)
Feb 14, 2018 150.19 155.00 150.00 154.76 5,475,235 +4.01(+2.66%)
Feb 13, 2018 150.90 151.18 149.64 150.75 4,865,338 -0.65(-0.43%)
Feb 12, 2018 150.90 152.40 150.30 151.40 5,877,835 +1.89(+1.26%)
Feb 09, 2018 148.60 150.54 144.40 149.51 7,828,290 +1.92(+1.30%)
Feb 08, 2018 152.48 153.00 147.50 147.59 6,769,699 -6.26(-4.07%)
Feb 07, 2018 154.17 155.34 153.28 153.85 6,139,869 -1.49(-0.96%)
Feb 06, 2018 150.29 155.49 149.29 155.34 9,854,834 +1.46(+0.95%)
Feb 05, 2018 157.89 158.50 150.50 153.88 8,678,172 -5.15(-3.24%)
Feb 02, 2018 161.70 162.00 158.87 159.03 5,251,938 -3.37(-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.