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 (%)
Aug 31, 2016 107.25 107.25 106.31 106.72 3,459,310 -0.35(-0.33%)
Aug 30, 2016 107.31 107.57 106.67 107.07 2,699,597 -0.22(-0.20%)
Aug 29, 2016 106.69 107.61 106.47 107.28 3,685,902 +0.94(+0.88%)
Aug 26, 2016 106.72 107.77 106.03 106.34 3,720,227 -0.21(-0.20%)
Aug 25, 2016 106.80 107.16 106.41 106.55 3,833,541 -0.28(-0.26%)
Aug 24, 2016 107.40 107.59 106.34 106.83 5,427,704 -0.81(-0.76%)
Aug 23, 2016 107.69 108.37 107.63 107.65 4,225,249 +0.17(+0.16%)
Aug 22, 2016 107.47 107.86 106.89 107.47 3,036,027 -0.03(-0.03%)
Aug 19, 2016 108.04 108.08 107.15 107.50 4,191,078 -0.89(-0.82%)
Aug 18, 2016 108.07 108.82 107.77 108.39 5,436,900 +0.62(+0.57%)
Aug 17, 2016 108.12 108.25 107.37 107.77 4,802,556 -0.17(-0.16%)
Aug 16, 2016 108.22 108.76 107.94 107.94 3,290,457 -0.79(-0.73%)
Aug 15, 2016 109.08 109.47 108.67 108.74 4,421,879 -0.05(-0.04%)
Aug 12, 2016 109.62 109.80 108.49 108.78 3,785,985 -1.06(-0.97%)
Aug 11, 2016 108.98 110.80 108.94 109.84 13,054,144 +0.97(+0.89%)
Aug 10, 2016 108.94 109.26 108.79 108.87 3,672,164 +0.21(+0.19%)
Aug 09, 2016 108.97 109.33 108.58 108.66 4,075,472 -0.18(-0.17%)
Aug 08, 2016 109.31 109.67 108.53 108.84 4,524,445 -0.08(-0.07%)
Aug 05, 2016 107.93 108.93 107.64 108.92 5,722,477 +1.30(+1.21%)
Aug 04, 2016 107.17 107.73 106.67 107.63 3,736,162 +0.59(+0.55%)
Aug 03, 2016 106.68 107.17 106.46 107.04 4,295,291 +0.06(+0.06%)
Aug 02, 2016 107.44 107.56 106.83 106.98 4,624,368 -0.58(-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.