Skip to main content

International Business Machines (NY: IBM )

190.42 -0.38 (-0.20%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 108.17 108.17 107.23 107.65 3,429,579 -0.35(-0.33%)
Aug 30, 2016 108.24 108.51 107.60 108.00 2,676,395 -0.22(-0.20%)
Aug 29, 2016 107.61 108.55 107.39 108.22 3,654,223 +0.95(+0.88%)
Aug 26, 2016 107.65 108.70 106.95 107.27 3,688,253 -0.21(-0.20%)
Aug 25, 2016 107.73 108.09 107.33 107.48 3,800,593 -0.28(-0.26%)
Aug 24, 2016 108.33 108.53 107.27 107.76 5,381,055 -0.82(-0.76%)
Aug 23, 2016 108.63 109.31 108.56 108.58 4,188,935 +0.18(+0.16%)
Aug 22, 2016 108.41 108.79 107.82 108.41 3,009,933 -0.03(-0.02%)
Aug 19, 2016 108.97 109.02 108.08 108.43 4,155,057 -0.89(-0.82%)
Aug 18, 2016 109.01 109.76 108.70 109.33 5,390,172 +0.62(+0.57%)
Aug 17, 2016 109.06 109.19 108.30 108.70 4,761,280 -0.18(-0.16%)
Aug 16, 2016 109.16 109.71 108.87 108.88 3,262,177 -0.80(-0.73%)
Aug 15, 2016 110.03 110.42 109.61 109.68 4,383,875 -0.05(-0.04%)
Aug 12, 2016 110.57 110.75 109.44 109.73 3,753,445 -1.07(-0.97%)
Aug 11, 2016 109.93 111.76 109.88 110.80 12,941,948 +0.98(+0.90%)
Aug 10, 2016 109.89 110.21 109.73 109.81 3,640,603 +0.21(+0.19%)
Aug 09, 2016 109.91 110.28 109.52 109.60 4,040,444 -0.18(-0.17%)
Aug 08, 2016 110.25 110.62 109.48 109.79 4,485,559 -0.04(-0.04%)
Aug 05, 2016 108.82 109.83 108.53 109.83 5,675,448 +1.31(+1.21%)
Aug 04, 2016 108.06 108.62 107.56 108.52 3,705,458 +0.59(+0.55%)
Aug 03, 2016 107.56 108.06 107.34 107.93 4,259,992 +0.06(+0.06%)
Aug 02, 2016 108.33 108.45 107.72 107.87 4,586,364 -0.58(-0.54%)
Aug 01, 2016 107.91 108.58 107.37 108.45 4,203,441 +0.56(+0.52%)
Jul 29, 2016 108.39 108.60 107.50 107.89 5,281,207 -0.50(-0.46%)
Jul 28, 2016 108.40 108.69 107.95 108.40 3,484,091 -0.31(-0.28%)
Jul 27, 2016 108.90 109.20 108.27 108.71 3,219,566 -0.19(-0.18%)
Jul 26, 2016 109.26 109.89 108.40 108.90 4,306,876 -0.36(-0.33%)
Jul 25, 2016 108.82 109.41 108.65 109.26 4,175,155 +0.39(+0.36%)
Jul 22, 2016 108.00 108.93 107.80 108.87 3,751,621 +1.09(+1.01%)
Jul 21, 2016 107.98 108.72 107.40 107.78 6,027,520 -0.61(-0.56%)
Jul 20, 2016 107.46 108.62 107.21 108.39 6,514,797 +1.20(+1.11%)
Jul 19, 2016 108.67 108.91 106.06 107.19 10,599,520 -0.19(-0.18%)
Jul 18, 2016 107.01 107.98 106.62 107.38 10,004,613 +0.05(+0.05%)
Jul 15, 2016 107.41 107.46 106.47 107.33 6,664,596 -0.34(-0.31%)
Jul 14, 2016 106.68 108.42 106.52 107.67 6,903,998 +1.52(+1.43%)
Jul 13, 2016 105.97 106.36 105.50 106.15 4,088,306 +0.66(+0.62%)
Jul 12, 2016 104.79 105.54 104.47 105.49 5,722,198 +1.15(+1.10%)
Jul 11, 2016 103.85 104.82 103.78 104.34 4,218,527 +0.59(+0.56%)
Jul 08, 2016 103.45 103.85 102.51 103.75 4,526,509 +1.25(+1.22%)
Jul 07, 2016 102.61 103.24 102.03 102.51 3,183,452 +0.15(+0.15%)
Jul 06, 2016 102.00 102.38 100.71 102.35 3,825,037 +0.46(+0.46%)
Jul 05, 2016 101.56 102.10 101.27 101.89 3,669,360 -0.45(-0.44%)
Jul 01, 2016 101.95 102.34 102.34 102.34 3,957,392 +0.38(+0.38%)
Jun 30, 2016 99.99 102.04 99.87 101.95 5,905,608 +2.23(+2.24%)
Jun 29, 2016 98.41 99.74 98.37 99.73 5,013,502 +1.85(+1.89%)
Jun 28, 2016 97.25 97.89 96.88 97.87 5,950,316 +1.48(+1.53%)
Jun 27, 2016 98.19 98.48 95.72 96.39 7,690,588 -2.08(-2.11%)
Jun 24, 2016 100.74 101.17 98.19 98.47 13,521,491 -5.88(-5.64%)
Jun 23, 2016 103.08 104.44 102.51 104.35 5,907,162 +1.63(+1.59%)
Jun 22, 2016 103.28 103.92 102.28 102.72 4,218,009 -0.76(-0.73%)
Jun 21, 2016 103.55 103.83 103.24 103.48 4,109,304 +0.30(+0.29%)
Jun 20, 2016 102.51 103.90 102.45 103.18 5,317,683 +1.09(+1.07%)
Jun 17, 2016 101.40 102.59 101.17 102.10 6,943,070 +0.62(+0.61%)
Jun 16, 2016 100.89 101.63 100.09 101.47 3,645,904 +0.26(+0.25%)
Jun 15, 2016 101.74 101.96 101.16 101.22 3,365,050 -0.26(-0.25%)
Jun 14, 2016 101.62 101.96 101.03 101.47 4,266,345 -0.15(-0.14%)
Jun 13, 2016 101.85 102.44 100.95 101.62 5,374,787 -0.73(-0.72%)
Jun 10, 2016 102.63 103.00 102.01 102.35 4,645,560 -0.70(-0.68%)
Jun 09, 2016 102.72 103.28 102.59 103.06 3,009,833 -0.39(-0.38%)
Jun 08, 2016 103.13 103.51 102.80 103.45 4,369,352 +0.45(+0.44%)
Jun 07, 2016 102.98 103.40 102.55 103.00 6,646,992 +0.40(+0.39%)
Jun 06, 2016 102.83 103.41 102.33 102.59 3,541,097 -0.11(-0.11%)
Jun 03, 2016 102.37 102.80 101.90 102.70 3,466,058 -0.41(-0.40%)
Jun 02, 2016 102.50 103.11 102.18 103.11 3,933,724 +0.67(+0.65%)
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.