Skip to main content

International Business Machines (NY: IBM )

213.29 -1.65 (-0.77%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 109.57 109.62 109.02 109.42 6,085,307 -0.02(-0.02%)
Apr 27, 2017 109.42 109.55 108.97 109.44 6,039,546 +0.18(+0.16%)
Apr 26, 2017 109.59 109.97 109.15 109.27 6,339,967 -0.23(-0.21%)
Apr 25, 2017 110.44 110.62 109.48 109.49 7,116,992 -0.25(-0.22%)
Apr 24, 2017 110.11 110.30 109.51 109.74 7,794,027 +0.25(+0.23%)
Apr 21, 2017 110.62 110.67 109.48 109.48 8,214,663 -1.31(-1.18%)
Apr 20, 2017 110.12 110.86 109.57 110.79 9,502,366 +0.42(+0.38%)
Apr 19, 2017 110.43 111.03 108.95 110.38 28,248,104 -5.71(-4.92%)
Apr 18, 2017 116.59 117.20 115.94 116.08 9,252,753 -0.72(-0.61%)
Apr 17, 2017 115.88 116.94 115.79 116.80 5,448,757 +1.07(+0.93%)
Apr 13, 2017 116.00 116.98 115.73 115.73 4,695,602 -0.77(-0.66%)
Apr 12, 2017 116.76 116.87 116.06 116.50 4,800,295 +0.05(+0.05%)
Apr 11, 2017 116.50 116.89 115.36 116.45 7,165,980 -0.42(-0.36%)
Apr 10, 2017 117.78 117.80 116.73 116.87 5,551,783 -0.64(-0.55%)
Apr 07, 2017 117.47 118.05 116.92 117.51 5,256,414 -0.21(-0.18%)
Apr 06, 2017 118.42 118.42 117.59 117.72 5,032,415 -0.29(-0.25%)
Apr 05, 2017 119.26 120.37 117.97 118.02 9,139,201 -1.12(-0.94%)
Apr 04, 2017 118.45 119.44 118.28 119.14 4,554,128 +0.01(+0.01%)
Apr 03, 2017 118.66 119.38 118.36 119.12 6,279,184 +0.25(+0.21%)
Mar 31, 2017 118.77 119.43 118.57 118.88 4,268,183 +0.19(+0.16%)
Mar 30, 2017 118.69 119.18 118.57 118.69 4,641,097 -0.05(-0.05%)
Mar 29, 2017 118.99 119.12 118.41 118.74 4,518,942 -0.39(-0.33%)
Mar 28, 2017 118.74 119.46 118.10 119.13 5,161,297 +0.51(+0.43%)
Mar 27, 2017 117.89 118.89 117.48 118.62 4,774,062 -0.04(-0.03%)
Mar 24, 2017 119.55 119.81 118.36 118.67 4,719,352 -0.68(-0.57%)
Mar 23, 2017 119.08 119.92 118.48 119.34 5,478,598 +0.03(+0.02%)
Mar 22, 2017 118.81 119.50 117.96 119.31 5,054,496 +0.61(+0.52%)
Mar 21, 2017 120.15 120.30 118.67 118.70 5,753,365 -1.24(-1.04%)
Mar 20, 2017 119.91 120.27 119.56 119.94 3,626,848 +0.03(+0.03%)
Mar 17, 2017 120.34 120.69 119.91 119.91 8,673,478 -1.08(-0.90%)
Mar 16, 2017 121.83 122.19 120.71 120.99 6,316,304 +0.98(+0.81%)
Mar 15, 2017 119.95 120.34 119.29 120.02 5,586,756 +0.06(+0.05%)
Mar 14, 2017 120.27 120.71 119.61 119.96 4,610,690 -0.50(-0.42%)
Mar 13, 2017 121.41 121.55 120.43 120.46 5,100,972 -0.94(-0.77%)
Mar 10, 2017 121.66 122.53 121.12 121.40 4,541,591 +0.44(+0.37%)
Mar 09, 2017 122.30 122.36 120.06 120.95 7,974,461 -1.55(-1.27%)
Mar 08, 2017 123.39 123.53 122.40 122.50 5,211,141 -0.64(-0.52%)
Mar 07, 2017 123.36 123.76 123.01 123.14 4,361,806 -0.06(-0.05%)
Mar 06, 2017 122.69 123.55 122.58 123.20 4,693,164 +0.29(+0.23%)
Mar 03, 2017 123.78 122.72 122.91 2,673,467 -0.33(-0.27%)
Mar 02, 2017 124.16 124.16 123.17 123.24 4,274,730 -0.97(-0.78%)
Mar 01, 2017 123.20 124.62 122.90 124.21 4,396,849 +1.45(+1.19%)
Feb 28, 2017 122.45 123.31 122.43 122.75 4,795,027 +0.29(+0.23%)
Feb 27, 2017 123.69 123.73 122.39 122.47 5,405,300 -1.33(-1.08%)
Feb 24, 2017 123.02 123.89 122.80 123.80 4,834,224 -0.20(-0.17%)
Feb 23, 2017 124.24 124.58 123.50 124.00 3,343,615 +0.34(+0.28%)
Feb 22, 2017 122.94 123.79 122.94 123.66 4,424,714 +0.61(+0.49%)
Feb 21, 2017 123.29 123.42 122.28 123.06 6,562,932 -0.28(-0.23%)
Feb 17, 2017 123.33 123.33 123.33 0 -0.52(-0.42%)
Feb 16, 2017 123.87 124.78 123.47 123.85 4,762,378 -0.17(-0.14%)
Feb 15, 2017 123.01 124.19 122.75 124.02 4,268,998 +1.06(+0.86%)
Feb 14, 2017 121.90 122.97 121.75 122.97 4,065,882 +0.53(+0.43%)
Feb 13, 2017 122.36 122.81 122.08 122.44 4,530,576 +0.46(+0.38%)
Feb 10, 2017 121.08 122.11 120.67 121.98 4,293,124 +1.00(+0.83%)
Feb 09, 2017 120.26 121.38 120.08 120.97 4,527,504 +0.71(+0.59%)
Feb 08, 2017 121.17 121.17 120.06 120.26 4,266,633 -0.65(-0.54%)
Feb 07, 2017 119.25 121.02 119.18 120.91 5,716,381 +1.76(+1.48%)
Feb 06, 2017 118.78 119.23 118.15 119.15 3,912,003 +0.03(+0.02%)
Feb 03, 2017 118.57 119.48 118.49 119.12 4,884,325 +0.84(+0.71%)
Feb 02, 2017 118.05 118.55 117.59 118.28 3,866,429 +0.20(+0.17%)
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.