International Business Machines (NY: IBM )

148.42 USD +3.20 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 139.11 140.44 138.68 140.27 4,638,828 +1.22(+0.88%)
Apr 29, 2019 139.15 139.63 138.81 139.05 2,958,333 -0.39(-0.28%)
Apr 26, 2019 139.34 139.89 138.81 139.44 2,319,800 +0.81(+0.58%)
Apr 25, 2019 139.70 139.75 137.71 138.63 2,910,113 -1.32(-0.94%)
Apr 24, 2019 140.60 141.31 139.78 139.95 2,774,291 -0.49(-0.35%)
Apr 23, 2019 139.15 140.92 138.94 140.44 4,462,191 +1.55(+1.12%)
Apr 22, 2019 139.42 140.56 138.48 138.89 4,494,323 -1.44(-1.03%)
Apr 18, 2019 139.00 140.49 138.70 140.33 4,960,000 +1.22(+0.88%)
Apr 17, 2019 137.37 141.98 136.26 139.11 12,515,617 -6.03(-4.15%)
Apr 16, 2019 144.40 145.39 144.02 145.14 6,285,431 +1.24(+0.86%)
Apr 15, 2019 144.40 144.46 143.27 143.90 3,603,080 -0.45(-0.31%)
Apr 12, 2019 144.26 144.44 143.70 144.35 2,898,800 +0.57(+0.40%)
Apr 11, 2019 143.80 144.11 143.03 143.78 2,941,985 +0.76(+0.53%)
Apr 10, 2019 142.20 143.49 141.98 143.02 2,678,190 +0.91(+0.64%)
Apr 09, 2019 142.66 142.95 141.84 142.11 3,038,060 -1.28(-0.89%)
Apr 08, 2019 143.02 143.42 142.87 143.39 2,118,228 +0.11(+0.08%)
Apr 05, 2019 143.29 143.50 142.46 143.28 2,731,900 +0.50(+0.35%)
Apr 04, 2019 143.62 144.14 142.54 142.78 2,771,296 -0.85(-0.59%)
Apr 03, 2019 143.65 144.22 143.01 143.63 2,681,564 +0.63(+0.44%)
Apr 02, 2019 143.35 143.95 142.60 143.00 2,404,769 -0.30(-0.21%)
Apr 01, 2019 141.51 143.41 141.51 143.30 3,984,124 +2.20(+1.56%)
Mar 29, 2019 140.50 141.22 140.15 141.10 3,101,400 +1.18(+0.84%)
Mar 28, 2019 139.91 140.44 139.10 139.92 2,663,884 +0.68(+0.49%)
Mar 27, 2019 140.41 140.49 138.40 139.24 3,098,233 -0.98(-0.70%)
Mar 26, 2019 139.93 141.02 139.42 140.22 2,553,608 +1.04(+0.75%)
Mar 25, 2019 139.06 139.91 138.35 139.18 2,839,666 -0.27(-0.19%)
Mar 22, 2019 140.97 141.44 138.90 139.45 3,877,600 -1.99(-1.41%)
Mar 21, 2019 139.10 142.12 138.88 141.44 3,605,356 +1.84(+1.32%)
Mar 20, 2019 140.53 140.70 138.98 139.60 3,648,752 -0.89(-0.63%)
Mar 19, 2019 140.96 141.70 140.00 140.49 3,482,181 +0.28(+0.20%)
Mar 18, 2019 139.83 140.37 138.72 140.21 3,268,198 +0.78(+0.56%)
Mar 15, 2019 139.37 140.33 139.23 139.43 7,153,600 +0.64(+0.46%)
Mar 14, 2019 138.51 138.94 138.06 138.79 2,738,640 +0.23(+0.17%)
Mar 13, 2019 138.05 139.32 137.85 138.56 3,173,169 +0.28(+0.20%)
Mar 12, 2019 138.52 139.70 137.86 138.28 3,954,654 +0.57(+0.41%)
Mar 11, 2019 136.03 137.73 135.84 137.71 3,939,486 +2.62(+1.94%)
Mar 08, 2019 134.21 135.24 133.58 135.09 3,773,700 -0.27(-0.20%)
Mar 07, 2019 136.61 136.89 134.63 135.36 4,358,264 -1.62(-1.18%)
Mar 06, 2019 138.12 138.39 136.72 136.98 2,768,250 -0.90(-0.65%)
Mar 05, 2019 138.37 138.74 137.55 137.88 4,250,337 -0.55(-0.40%)
Mar 04, 2019 139.99 140.08 137.17 138.43 3,406,952 -0.77(-0.55%)
Mar 01, 2019 139.31 140.04 138.64 139.20 3,030,000 +1.07(+0.77%)
Feb 28, 2019 138.77 139.05 137.72 138.13 3,457,756 -1.04(-0.75%)
Feb 27, 2019 139.25 139.57 138.40 139.17 2,530,868 -0.55(-0.39%)
Feb 26, 2019 139.67 140.49 139.47 139.72 3,059,645 +0.26(+0.19%)
Feb 25, 2019 140.00 140.47 139.32 139.46 3,193,981 +0.21(+0.15%)
Feb 22, 2019 138.73 139.38 138.43 139.25 3,113,600 +1.41(+1.02%)
Feb 21, 2019 137.82 138.35 137.35 137.84 2,937,275 -0.16(-0.12%)
Feb 20, 2019 138.76 139.24 137.22 138.00 3,801,794 -0.70(-0.50%)
Feb 19, 2019 137.81 138.70 137.36 138.70 3,384,705 +0.67(+0.49%)
Feb 15, 2019 137.58 138.18 137.38 138.03 3,844,000 +1.55(+1.14%)
Feb 14, 2019 137.17 137.60 136.21 136.48 2,789,404 -1.04(-0.76%)
Feb 13, 2019 136.92 137.92 136.41 137.52 4,252,517 +1.47(+1.08%)
Feb 12, 2019 135.15 136.20 134.86 136.05 3,313,626 +2.06(+1.54%)
Feb 11, 2019 134.29 135.15 133.91 133.99 3,095,054 +0.28(+0.21%)
Feb 08, 2019 132.34 133.71 132.19 133.71 3,250,000 +0.52(+0.39%)
Feb 07, 2019 133.55 134.47 132.12 133.19 4,378,106 -3.13(-2.30%)
Feb 06, 2019 135.22 136.65 135.17 136.32 4,876,834 +0.77(+0.57%)
Feb 05, 2019 135.28 135.82 134.92 135.55 5,397,068 +0.36(+0.27%)
Feb 04, 2019 134.02 135.20 132.99 135.19 3,954,791 +1.09(+0.81%)
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.