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 (%)
Feb 28, 2020 100.63 101.49 97.83 100.76 16,807,504 -2.29(-2.22%)
Feb 27, 2020 106.25 107.37 102.97 103.05 10,863,170 -5.14(-4.75%)
Feb 26, 2020 110.63 111.53 108.08 108.19 6,985,263 -1.52(-1.38%)
Feb 25, 2020 113.43 113.86 109.36 109.71 8,022,470 -3.66(-3.22%)
Feb 24, 2020 112.65 114.62 112.55 113.36 7,036,797 -2.64(-2.28%)
Feb 21, 2020 116.93 116.93 115.23 116.00 4,568,905 -1.07(-0.91%)
Feb 20, 2020 116.76 117.38 115.75 117.07 3,720,666 +0.28(+0.24%)
Feb 19, 2020 117.32 117.59 116.37 116.79 3,530,021 -0.19(-0.16%)
Feb 18, 2020 115.97 117.20 115.85 116.98 4,318,371 +0.31(+0.27%)
Feb 14, 2020 119.55 119.66 115.95 116.67 7,878,170 -2.80(-2.34%)
Feb 13, 2020 119.51 119.87 118.77 119.47 4,933,884 -0.77(-0.64%)
Feb 12, 2020 119.03 120.46 118.85 120.24 5,732,184 +1.42(+1.19%)
Feb 11, 2020 120.09 120.17 118.24 118.82 4,952,030 -0.74(-0.61%)
Feb 10, 2020 118.43 119.57 117.35 119.56 6,765,468 +0.79(+0.67%)
Feb 07, 2020 119.65 120.42 118.39 118.77 8,296,931 -1.39(-1.16%)
Feb 06, 2020 120.21 121.69 119.14 120.16 10,951,374 +0.33(+0.28%)
Feb 05, 2020 115.14 120.68 115.10 119.83 18,759,852 +5.53(+4.84%)
Feb 04, 2020 113.28 114.51 112.59 114.30 7,331,384 +2.18(+1.94%)
Feb 03, 2020 110.57 112.90 110.31 112.12 11,593,185 +1.95(+1.77%)
Jan 31, 2020 109.54 110.42 107.92 110.17 24,779,494 +5.33(+5.09%)
Jan 30, 2020 104.83 104.99 103.46 104.84 6,569,253 -0.70(-0.67%)
Jan 29, 2020 106.68 106.99 105.48 105.55 3,983,502 -1.43(-1.33%)
Jan 28, 2020 106.93 107.68 106.36 106.97 4,500,543 +0.71(+0.67%)
Jan 27, 2020 106.17 107.37 105.86 106.26 5,433,855 -1.49(-1.38%)
Jan 24, 2020 109.91 110.32 107.67 107.75 7,279,584 -1.77(-1.62%)
Jan 23, 2020 110.53 110.70 108.96 109.52 7,376,524 -0.78(-0.71%)
Jan 22, 2020 109.86 111.75 109.27 110.30 21,480,040 +3.62(+3.39%)
Jan 21, 2020 105.64 106.82 105.48 106.68 9,338,722 +0.66(+0.62%)
Jan 17, 2020 104.66 106.04 104.37 106.02 7,335,941 +0.25(+0.24%)
Jan 16, 2020 105.26 105.93 105.02 105.77 5,635,711 +1.04(+0.99%)
Jan 15, 2020 104.25 105.82 104.03 104.72 5,278,115 +0.61(+0.59%)
Jan 14, 2020 104.46 105.12 103.91 104.11 4,802,036 -0.60(-0.57%)
Jan 13, 2020 103.85 104.74 103.54 104.71 4,606,461 -0.07(-0.07%)
Jan 10, 2020 105.02 105.68 104.49 104.78 4,247,130 -0.04(-0.04%)
Jan 09, 2020 104.05 104.86 103.72 104.82 4,866,796 +1.10(+1.06%)
Jan 08, 2020 103.11 104.14 102.66 103.72 5,669,593 +0.96(+0.93%)
Jan 07, 2020 102.48 103.45 102.26 102.76 4,263,127 -0.03(-0.03%)
Jan 06, 2020 102.27 102.90 102.10 102.79 3,164,253 -0.18(-0.18%)
Jan 03, 2020 102.39 103.38 102.38 102.98 3,096,507 -0.83(-0.80%)
Jan 02, 2020 103.48 104.19 103.31 103.81 4,107,493 +1.06(+1.03%)
Dec 31, 2019 101.52 102.81 101.49 102.75 4,928,633 +0.94(+0.93%)
Dec 30, 2019 103.64 103.71 101.57 101.80 5,373,399 -1.89(-1.82%)
Dec 27, 2019 103.48 104.06 103.38 103.69 3,591,066 +0.28(+0.27%)
Dec 26, 2019 103.47 103.72 103.22 103.41 2,778,264 -0.05(-0.05%)
Dec 24, 2019 103.95 103.96 103.18 103.47 1,568,083 -0.44(-0.42%)
Dec 23, 2019 104.08 104.36 103.48 103.91 3,656,892 -0.03(-0.03%)
Dec 20, 2019 104.05 104.57 103.44 103.94 9,278,042 +0.79(+0.76%)
Dec 19, 2019 103.07 103.28 102.86 103.15 5,044,079 +0.11(+0.11%)
Dec 18, 2019 103.14 103.48 102.83 103.03 4,046,513 +0.15(+0.14%)
Dec 17, 2019 102.93 103.25 102.30 102.89 3,792,603 +0.07(+0.07%)
Dec 16, 2019 103.44 103.83 102.60 102.82 3,977,900 -0.06(-0.06%)
Dec 13, 2019 103.29 103.87 102.72 102.88 3,306,933 -0.85(-0.82%)
Dec 12, 2019 102.49 103.99 102.46 103.73 6,293,381 +1.19(+1.17%)
Dec 11, 2019 102.80 103.11 102.46 102.53 5,157,329 -0.11(-0.11%)
Dec 10, 2019 102.66 103.36 102.38 102.65 4,540,346 -0.01(-0.01%)
Dec 09, 2019 102.22 103.17 102.15 102.66 3,872,540 +0.54(+0.52%)
Dec 06, 2019 101.76 102.63 101.72 102.12 4,484,952 +1.00(+0.99%)
Dec 05, 2019 101.94 102.13 100.90 101.11 4,690,436 -0.06(-0.06%)
Dec 04, 2019 101.84 102.47 101.15 101.18 4,605,146 -0.10(-0.10%)
Dec 03, 2019 101.18 101.52 100.18 101.28 4,837,447 -0.61(-0.59%)
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.