Indicators

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	101.17	102.03	98.35	101.30	16,718,316	-2.30(-2.22%)
Feb 27, 2020	106.82	107.94	103.52	103.60	10,805,525	-5.17(-4.75%)
Feb 26, 2020	111.22	112.12	108.65	108.77	6,948,196	-1.53(-1.38%)
Feb 25, 2020	114.03	114.47	109.94	110.30	7,979,899	-3.67(-3.22%)
Feb 24, 2020	113.25	115.23	113.15	113.97	6,999,456	-2.65(-2.28%)
Feb 21, 2020	117.56	117.56	115.84	116.62	4,544,660	-1.07(-0.91%)
Feb 20, 2020	117.38	118.01	116.37	117.70	3,700,922	+0.28(+0.24%)
Feb 19, 2020	117.95	118.22	116.99	117.42	3,511,289	-0.19(-0.16%)
Feb 18, 2020	116.58	117.82	116.47	117.60	4,295,455	+0.31(+0.27%)
Feb 14, 2020	120.19	120.30	116.57	117.29	7,836,365	-2.81(-2.34%)
Feb 13, 2020	120.15	120.51	119.40	120.10	4,907,702	-0.78(-0.64%)
Feb 12, 2020	119.67	121.11	119.49	120.88	5,701,766	+1.42(+1.19%)
Feb 11, 2020	120.73	120.81	118.87	119.46	4,925,753	-0.74(-0.61%)
Feb 10, 2020	119.06	120.20	117.98	120.20	6,729,567	+0.79(+0.66%)
Feb 07, 2020	120.29	121.06	119.02	119.40	8,252,903	-1.35(-1.12%)
Feb 06, 2020	120.80	122.28	119.72	120.75	10,898,264	+0.33(+0.28%)
Feb 05, 2020	115.70	121.27	115.66	120.42	18,668,874	+5.56(+4.84%)
Feb 04, 2020	113.83	115.06	113.14	114.86	7,295,830	+2.19(+1.94%)

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.