Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 102.77 103.14 101.84 102.73 3,905,742 +0.49(+0.48%)
Aug 29, 2019 101.71 102.85 101.60 102.24 3,921,958 +1.61(+1.60%)
Aug 28, 2019 98.87 100.73 98.57 100.63 3,588,917 +1.20(+1.21%)
Aug 27, 2019 99.45 99.83 98.77 99.43 6,238,068 +0.89(+0.91%)
Aug 26, 2019 99.30 99.52 97.90 98.53 3,740,048 +0.32(+0.32%)
Aug 23, 2019 101.57 101.77 97.65 98.21 6,357,237 -3.60(-3.54%)
Aug 22, 2019 102.09 102.84 101.43 101.81 3,555,484 +0.05(+0.05%)
Aug 21, 2019 102.30 103.04 101.42 101.76 3,702,433 +0.95(+0.94%)
Aug 20, 2019 102.51 102.54 100.67 100.81 3,982,541 -1.55(-1.51%)
Aug 19, 2019 102.24 103.34 102.24 102.36 4,175,715 +0.97(+0.96%)
Aug 16, 2019 100.84 102.02 100.78 101.39 3,973,553 +1.39(+1.39%)
Aug 15, 2019 99.49 100.33 98.73 99.99 4,932,271 +0.51(+0.51%)
Aug 14, 2019 101.50 101.69 99.28 99.49 6,746,492 -3.44(-3.34%)
Aug 13, 2019 101.42 103.52 100.67 102.93 6,004,025 +1.27(+1.25%)
Aug 12, 2019 102.83 102.99 100.95 101.66 5,045,492 -1.52(-1.48%)
Aug 09, 2019 105.56 105.59 102.59 103.19 6,918,988 -3.01(-2.83%)
Aug 08, 2019 104.94 106.44 104.42 106.19 6,941,289 +1.92(+1.85%)
Aug 07, 2019 103.99 104.62 102.25 104.27 7,913,661 -1.21(-1.15%)
Aug 06, 2019 106.46 106.79 104.42 105.48 6,762,754 -0.02(-0.02%)
Aug 05, 2019 108.67 108.76 104.30 105.51 9,487,750 -4.86(-4.41%)
Aug 02, 2019 111.70 114.64 109.13 110.37 10,808,786 -2.30(-2.04%)
Aug 01, 2019 111.61 114.55 111.31 112.67 8,463,597 +1.56(+1.40%)
Jul 31, 2019 112.21 112.57 109.73 111.11 4,965,485 -1.15(-1.02%)
Jul 30, 2019 112.43 112.73 111.85 112.26 3,512,419 -0.83(-0.74%)
Jul 29, 2019 113.26 113.54 112.67 113.09 2,769,040 -0.36(-0.32%)
Jul 26, 2019 113.18 113.49 112.51 113.45 3,874,870 +0.73(+0.65%)
Jul 25, 2019 112.30 112.90 111.39 112.72 4,138,269 +0.27(+0.24%)
Jul 24, 2019 112.52 113.52 111.83 112.45 3,938,955 -0.26(-0.23%)
Jul 23, 2019 112.86 112.97 111.22 112.72 4,990,766 +0.48(+0.43%)
Jul 22, 2019 112.55 113.89 112.21 112.24 5,460,811 +0.05(+0.04%)
Jul 19, 2019 112.40 113.62 112.09 112.19 9,726,666 +0.04(+0.03%)
Jul 18, 2019 106.81 112.67 106.59 112.16 16,936,338 +4.92(+4.59%)
Jul 17, 2019 107.64 107.78 106.40 107.24 8,077,514 -0.34(-0.32%)
Jul 16, 2019 107.31 107.97 107.20 107.58 4,635,050 +0.16(+0.15%)
Jul 15, 2019 107.10 107.57 106.53 107.42 3,159,647 +0.44(+0.41%)
Jul 12, 2019 106.38 107.12 106.18 106.99 3,717,175 +1.12(+1.06%)
Jul 11, 2019 105.53 106.12 105.16 105.87 2,845,971 +0.58(+0.55%)
Jul 10, 2019 104.94 106.37 104.78 105.29 3,353,920 +0.86(+0.82%)
Jul 09, 2019 105.39 105.68 104.28 104.43 4,489,501 -0.93(-0.88%)
Jul 08, 2019 105.72 105.90 105.14 105.36 3,195,635 -0.61(-0.57%)
Jul 05, 2019 105.59 106.05 104.87 105.97 2,848,384 -0.12(-0.11%)
Jul 03, 2019 105.48 106.30 105.26 106.09 2,575,286 +0.99(+0.94%)
Jul 02, 2019 104.75 105.26 104.54 105.10 3,215,395 +0.26(+0.24%)
Jul 01, 2019 104.64 106.05 104.40 104.85 4,518,945 +1.48(+1.44%)
Jun 28, 2019 103.87 104.29 103.32 103.36 8,210,285 -0.46(-0.45%)
Jun 27, 2019 103.98 104.41 103.40 103.83 2,868,095 +0.00(+0.00%)
Jun 26, 2019 104.09 104.70 103.74 103.83 3,047,927 +0.12(+0.12%)
Jun 25, 2019 104.53 104.60 103.53 103.71 3,737,255 -0.74(-0.71%)
Jun 24, 2019 104.34 105.05 104.22 104.45 2,916,568 +0.11(+0.11%)
Jun 21, 2019 103.77 104.59 103.73 104.34 7,055,855 +0.26(+0.25%)
Jun 20, 2019 104.14 104.59 103.59 104.08 4,096,889 +1.33(+1.29%)
Jun 19, 2019 102.26 103.71 102.12 102.75 3,178,610 +0.53(+0.51%)
Jun 18, 2019 101.34 102.83 101.34 102.22 3,888,576 +1.07(+1.06%)
Jun 17, 2019 101.48 101.96 100.96 101.15 2,927,270 -0.15(-0.15%)
Jun 14, 2019 101.52 101.85 100.76 101.30 2,926,164 -0.46(-0.45%)
Jun 13, 2019 101.29 102.14 101.26 101.76 3,942,936 +0.67(+0.66%)
Jun 12, 2019 101.61 101.89 100.75 101.09 3,008,135 -0.81(-0.79%)
Jun 11, 2019 101.43 102.28 101.23 101.90 4,545,857 +0.91(+0.90%)
Jun 10, 2019 100.72 101.45 100.37 100.99 3,883,311 +1.07(+1.07%)
Jun 07, 2019 99.29 100.98 99.10 99.92 3,406,454 +0.82(+0.82%)
Jun 06, 2019 99.08 99.43 98.12 99.11 3,066,180 +0.55(+0.56%)
Jun 05, 2019 99.97 100.15 97.79 98.56 4,217,948 -0.90(-0.90%)
Jun 04, 2019 97.11 99.50 96.76 99.46 5,220,316 +3.31(+3.45%)
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.