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 (%)
Jun 29, 2018 100.58 101.32 100.07 100.13 5,236,993 -0.24(-0.24%)
Jun 28, 2018 98.98 100.73 98.87 100.38 6,310,949 +1.84(+1.86%)
Jun 27, 2018 99.71 100.19 98.52 98.54 5,716,934 -1.15(-1.15%)
Jun 26, 2018 99.89 100.24 99.15 99.69 5,768,506 +0.21(+0.21%)
Jun 25, 2018 100.63 100.63 99.11 99.48 12,468,175 -1.78(-1.76%)
Jun 22, 2018 101.52 101.64 100.91 101.26 8,390,049 +0.02(+0.02%)
Jun 21, 2018 102.20 102.60 100.94 101.24 5,423,897 -0.99(-0.97%)
Jun 20, 2018 103.37 103.59 102.07 102.23 4,645,693 -0.91(-0.88%)
Jun 19, 2018 102.58 103.37 102.46 103.14 4,864,528 -0.42(-0.40%)
Jun 18, 2018 103.34 103.59 102.60 103.56 5,979,772 -0.65(-0.63%)
Jun 15, 2018 104.27 103.00 104.21 12,718,354 +0.14(+0.13%)
Jun 14, 2018 105.11 105.35 104.00 104.07 4,640,644 -0.82(-0.79%)
Jun 13, 2018 105.21 105.70 104.79 104.90 4,141,088 -0.37(-0.35%)
Jun 12, 2018 105.44 105.74 105.09 105.27 3,683,940 +0.21(+0.20%)
Jun 11, 2018 105.09 105.66 104.75 105.06 4,548,170 +0.31(+0.30%)
Jun 08, 2018 103.93 104.96 103.48 104.75 7,269,441 +0.56(+0.54%)
Jun 07, 2018 103.93 105.15 103.88 104.19 5,948,613 +0.47(+0.45%)
Jun 06, 2018 103.73 103.72 4,492,612 +0.72(+0.70%)
Jun 05, 2018 102.53 103.27 102.53 103.00 3,956,626 +0.47(+0.46%)
Jun 04, 2018 102.00 102.62 101.91 102.53 4,234,589 +0.78(+0.77%)
Jun 01, 2018 102.09 102.38 101.51 101.75 5,381,875 +0.46(+0.45%)
May 31, 2018 102.36 102.36 101.10 101.29 9,528,334 -0.94(-0.92%)
May 30, 2018 101.71 102.57 101.65 102.22 7,141,173 +1.00(+0.99%)
May 29, 2018 102.16 102.42 100.50 101.22 6,330,295 -1.73(-1.69%)
May 25, 2018 102.96 102.96 102.96 0 -0.31(-0.30%)
May 24, 2018 103.49 103.56 102.46 103.26 4,741,595 -0.43(-0.41%)
May 23, 2018 103.47 103.72 102.84 103.69 4,826,848 -0.30(-0.29%)
May 22, 2018 104.30 104.79 103.93 104.00 3,186,561 -0.29(-0.28%)
May 21, 2018 103.89 104.68 103.70 104.28 4,038,569 +1.01(+0.98%)
May 18, 2018 103.55 103.89 103.21 103.27 3,742,160 -0.30(-0.29%)
May 17, 2018 103.57 104.07 103.05 103.57 4,391,479 -0.09(-0.09%)
May 16, 2018 103.00 103.95 103.00 103.67 4,420,698 +0.64(+0.62%)
May 15, 2018 102.86 103.21 102.44 103.03 5,705,065 -0.40(-0.39%)
May 14, 2018 103.55 104.02 103.31 103.43 4,485,794 +0.12(+0.11%)
May 11, 2018 103.29 103.82 102.91 103.31 4,287,562 -0.07(-0.07%)
May 10, 2018 102.61 103.45 102.50 103.39 5,199,218 +1.17(+1.14%)
May 09, 2018 101.71 102.51 101.26 102.22 5,852,869 +0.80(+0.79%)
May 08, 2018 101.42 101.78 100.75 101.42 7,568,298 -0.16(-0.15%)
May 07, 2018 102.13 102.36 101.17 101.58 5,158,883 -0.49(-0.48%)
May 04, 2018 100.07 102.38 99.49 102.07 6,206,885 +1.36(+1.35%)
May 03, 2018 100.80 100.88 99.22 100.70 7,074,796 -0.33(-0.32%)
May 02, 2018 102.46 102.71 100.76 101.03 7,323,767 -1.81(-1.76%)
May 01, 2018 102.59 102.85 101.75 102.84 6,250,767 +0.03(+0.03%)
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%)
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.