International Business Machines (NY: IBM )

125.32 USD +0.15 (+0.12%)
Streaming Delayed Price Updated: 1:41 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 159.66 159.66 158.26 158.88 2,323,649 -0.52(-0.33%)
Aug 30, 2016 159.76 160.15 158.81 159.40 1,813,343 -0.32(-0.20%)
Aug 29, 2016 158.83 160.21 158.50 159.72 2,475,853 +1.40(+0.88%)
Aug 26, 2016 158.88 160.44 157.85 158.32 2,498,909 -0.31(-0.20%)
Aug 25, 2016 159.00 159.54 158.42 158.63 2,575,023 -0.42(-0.26%)
Aug 24, 2016 159.89 160.18 158.32 159.05 3,645,836 -1.21(-0.76%)
Aug 23, 2016 160.33 161.34 160.23 160.26 2,838,137 +0.26(+0.16%)
Aug 22, 2016 160.00 160.57 159.13 160.00 2,039,326 -0.04(-0.02%)
Aug 19, 2016 160.84 160.91 159.52 160.04 2,815,184 -1.32(-0.82%)
Aug 18, 2016 160.89 162.00 160.44 161.36 3,652,013 +0.92(+0.57%)
Aug 17, 2016 160.97 161.16 159.84 160.44 3,225,919 -0.26(-0.16%)
Aug 16, 2016 161.11 161.92 160.69 160.70 2,210,229 -1.18(-0.73%)
Aug 15, 2016 162.40 162.97 161.78 161.88 2,970,215 -0.07(-0.04%)
Aug 12, 2016 163.19 163.46 161.52 161.95 2,543,079 -1.58(-0.97%)
Aug 11, 2016 162.25 164.95 162.18 163.53 8,768,582 +1.45(+0.89%)
Aug 10, 2016 162.19 162.66 161.96 162.08 2,466,625 +0.31(+0.19%)
Aug 09, 2016 162.22 162.77 161.65 161.77 2,737,530 -0.27(-0.17%)
Aug 08, 2016 162.73 163.27 161.58 162.04 3,039,109 -1.46(-0.89%)
Aug 05, 2016 162.00 163.51 161.57 163.50 3,812,370 +1.95(+1.21%)
Aug 04, 2016 160.86 161.70 160.12 161.55 2,489,068 +0.88(+0.55%)
Aug 03, 2016 160.13 160.86 159.80 160.67 2,861,565 +0.09(+0.06%)
Aug 02, 2016 161.27 161.45 160.36 160.58 3,080,799 -0.87(-0.54%)
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.