Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 101.08 101.08 99.29 99.51 5,980,339 -1.42(-1.41%)
Aug 28, 2020 100.84 101.12 100.25 100.93 3,841,177 +0.34(+0.34%)
Aug 27, 2020 100.55 100.96 100.05 100.59 4,240,711 +0.39(+0.39%)
Aug 26, 2020 100.84 100.97 100.03 100.21 4,198,648 -0.38(-0.38%)
Aug 25, 2020 101.68 102.35 100.47 100.59 3,688,573 -0.84(-0.83%)
Aug 24, 2020 99.90 101.73 99.55 101.43 5,041,839 +2.03(+2.05%)
Aug 21, 2020 99.27 99.65 98.71 99.39 4,194,453 +0.01(+0.01%)
Aug 20, 2020 99.42 100.10 99.11 99.38 3,173,351 -0.56(-0.56%)
Aug 19, 2020 100.74 101.28 99.67 99.94 4,638,149 -0.87(-0.86%)
Aug 18, 2020 100.88 101.28 100.26 100.81 3,570,303 +0.39(+0.39%)
Aug 17, 2020 101.08 101.35 100.40 100.42 4,161,943 -0.67(-0.66%)
Aug 14, 2020 100.23 101.33 100.00 101.09 3,672,407 +0.19(+0.19%)
Aug 13, 2020 101.65 102.00 100.69 100.90 3,928,087 -1.35(-1.32%)
Aug 12, 2020 102.98 103.13 101.59 102.25 4,374,117 -0.04(-0.04%)
Aug 11, 2020 103.91 105.29 102.18 102.29 6,196,793 -0.29(-0.28%)
Aug 10, 2020 101.22 102.69 101.03 102.58 4,917,113 +1.73(+1.72%)
Aug 07, 2020 99.67 100.93 99.43 100.84 4,524,309 +0.38(+0.38%)
Aug 06, 2020 99.57 100.58 99.57 100.47 4,286,786 +0.53(+0.53%)
Aug 05, 2020 100.95 100.97 99.26 99.93 4,611,836 -0.31(-0.31%)
Aug 04, 2020 98.63 100.26 98.63 100.24 4,306,026 +1.22(+1.23%)
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.