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 (%)
Jul 31, 2018 104.46 104.50 103.33 103.88 7,637,744 -0.40(-0.39%)
Jul 30, 2018 103.79 104.82 103.71 104.28 5,034,100 +0.24(+0.23%)
Jul 27, 2018 105.28 105.47 103.69 104.04 5,231,295 -1.12(-1.06%)
Jul 26, 2018 105.67 106.99 105.10 105.16 6,664,460 +0.06(+0.06%)
Jul 25, 2018 104.66 105.11 104.29 105.09 5,067,827 +0.17(+0.16%)
Jul 24, 2018 105.15 105.39 104.59 104.92 5,429,436 +0.49(+0.47%)
Jul 23, 2018 104.90 105.15 103.94 104.43 5,436,596 -0.47(-0.44%)
Jul 20, 2018 106.50 106.70 104.83 104.90 8,951,313 -2.07(-1.94%)
Jul 19, 2018 105.97 107.87 105.54 106.97 20,446,554 +3.38(+3.27%)
Jul 18, 2018 102.86 103.79 102.31 103.59 9,659,551 +0.74(+0.72%)
Jul 17, 2018 103.75 103.93 102.74 102.85 7,110,760 -1.41(-1.35%)
Jul 16, 2018 104.41 104.50 103.36 104.26 4,839,348 -0.32(-0.30%)
Jul 13, 2018 104.97 105.35 104.50 104.58 4,279,848 -0.39(-0.38%)
Jul 12, 2018 105.24 104.46 104.97 4,349,835 +1.08(+1.04%)
Jul 11, 2018 103.21 104.78 103.21 103.89 4,918,729 +0.17(+0.16%)
Jul 10, 2018 103.58 104.35 103.40 103.72 5,266,844 +0.23(+0.22%)
Jul 09, 2018 102.20 103.73 102.12 103.49 5,446,243 +1.37(+1.34%)
Jul 06, 2018 101.44 102.45 101.19 102.12 4,060,512 +0.75(+0.74%)
Jul 05, 2018 101.37 100.30 101.37 5,199,605 +1.33(+1.33%)
Jul 03, 2018 100.04 100.04 100.04 0 -0.21(-0.21%)
Jul 02, 2018 99.11 100.50 99.06 100.25 4,751,418 +0.11(+0.11%)
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%)
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.