Skip to main content

International Business Machines (NY: IBM )

216.70 +2.57 (+1.20%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 85.66 88.76 85.54 88.65 9,980,605 +2.18(+2.53%)
Oct 29, 2020 85.15 87.05 84.59 86.47 8,499,778 +1.79(+2.12%)
Oct 28, 2020 86.27 87.12 84.09 84.67 11,871,962 -3.10(-3.54%)
Oct 27, 2020 89.04 89.09 87.36 87.78 7,473,936 -1.32(-1.48%)
Oct 26, 2020 90.86 91.22 88.79 89.09 9,071,542 -3.00(-3.26%)
Oct 23, 2020 92.49 92.59 91.72 92.09 4,903,896 +0.19(+0.21%)
Oct 22, 2020 91.30 92.14 89.70 91.90 9,897,112 +0.56(+0.61%)
Oct 21, 2020 92.62 93.44 91.13 91.35 12,269,686 -1.83(-1.97%)
Oct 20, 2020 95.11 95.39 92.76 93.18 27,070,626 -6.47(-6.49%)
Oct 19, 2020 100.67 101.11 99.30 99.65 9,363,504 -0.33(-0.33%)
Oct 16, 2020 99.37 100.38 98.97 99.98 5,938,005 +0.83(+0.83%)
Oct 15, 2020 98.51 99.41 98.33 99.15 4,266,392 -0.83(-0.83%)
Oct 14, 2020 99.34 100.78 99.34 99.99 4,696,833 +0.67(+0.67%)
Oct 13, 2020 100.49 100.95 98.81 99.32 6,808,564 -1.68(-1.66%)
Oct 12, 2020 101.68 101.82 100.38 101.00 5,834,532 -0.46(-0.45%)
Oct 09, 2020 104.80 104.80 101.30 101.45 10,522,096 -2.94(-2.81%)
Oct 08, 2020 103.89 107.58 103.03 104.39 31,845,706 +5.89(+5.98%)
Oct 07, 2020 97.39 98.76 97.11 98.50 3,546,398 +1.67(+1.72%)
Oct 06, 2020 97.32 99.11 96.53 96.83 4,876,572 -0.03(-0.03%)
Oct 05, 2020 96.73 97.45 96.10 96.87 3,842,830 +1.14(+1.19%)
Oct 02, 2020 94.51 96.66 94.33 95.72 3,684,503 -0.41(-0.43%)
Oct 01, 2020 97.14 97.89 95.55 96.14 4,043,039 -0.46(-0.48%)
Sep 30, 2020 96.37 97.58 95.91 96.60 4,107,641 +0.58(+0.60%)
Sep 29, 2020 96.39 97.01 95.44 96.02 2,653,436 -0.63(-0.65%)
Sep 28, 2020 95.72 97.12 95.60 96.64 4,420,510 +2.21(+2.34%)
Sep 25, 2020 93.36 94.80 92.84 94.44 3,720,275 +0.68(+0.73%)
Sep 24, 2020 93.76 94.88 92.48 93.75 4,466,514 -0.59(-0.62%)
Sep 23, 2020 95.91 96.53 94.02 94.34 4,960,972 -1.33(-1.39%)
Sep 22, 2020 95.53 96.42 94.90 95.68 3,725,259 +0.21(+0.22%)
Sep 21, 2020 95.65 95.83 94.14 95.47 6,689,437 -1.99(-2.04%)
Sep 18, 2020 98.65 99.18 97.37 97.46 6,790,988 -1.71(-1.73%)
Sep 17, 2020 97.35 99.68 96.83 99.18 3,994,151 +0.56(+0.56%)
Sep 16, 2020 97.42 99.89 97.42 98.62 4,772,134 +1.41(+1.45%)
Sep 15, 2020 97.51 97.97 97.05 97.21 3,670,756 +0.28(+0.29%)
Sep 14, 2020 97.14 97.95 96.67 96.93 4,586,919 +0.50(+0.52%)
Sep 11, 2020 96.37 97.41 95.85 96.43 4,468,965 +0.71(+0.75%)
Sep 10, 2020 97.28 98.11 95.46 95.72 5,011,239 -1.35(-1.39%)
Sep 09, 2020 96.96 98.21 96.29 97.06 4,749,064 +0.83(+0.87%)
Sep 08, 2020 96.99 97.55 95.83 96.23 6,562,683 -0.87(-0.89%)
Sep 04, 2020 98.72 99.52 96.25 97.10 7,580,362 -1.71(-1.73%)
Sep 03, 2020 101.90 103.17 98.17 98.80 7,198,372 -2.96(-2.91%)
Sep 02, 2020 98.22 102.18 98.10 101.77 8,302,358 +3.80(+3.87%)
Sep 01, 2020 97.53 98.41 96.98 97.97 3,974,599 +0.07(+0.07%)
Aug 31, 2020 99.44 99.44 97.68 97.90 6,079,005 -1.40(-1.41%)
Aug 28, 2020 99.21 99.48 98.62 99.30 3,904,550 +0.33(+0.34%)
Aug 27, 2020 98.92 99.32 98.43 98.96 4,310,676 +0.38(+0.39%)
Aug 26, 2020 99.20 99.34 98.41 98.58 4,267,919 -0.37(-0.38%)
Aug 25, 2020 100.03 100.69 98.84 98.95 3,749,429 -0.83(-0.83%)
Aug 24, 2020 98.28 100.08 97.94 99.78 5,125,021 +2.00(+2.05%)
Aug 21, 2020 97.66 98.04 97.10 97.78 4,263,655 +0.01(+0.01%)
Aug 20, 2020 97.81 98.48 97.50 97.77 3,225,706 -0.55(-0.56%)
Aug 19, 2020 99.11 99.64 98.05 98.32 4,714,671 -0.86(-0.86%)
Aug 18, 2020 99.24 99.64 98.64 99.18 3,629,208 +0.38(+0.39%)
Aug 17, 2020 99.44 99.71 98.77 98.80 4,230,608 -0.66(-0.66%)
Aug 14, 2020 98.60 99.68 98.37 99.45 3,732,996 +0.19(+0.19%)
Aug 13, 2020 100.00 100.34 99.06 99.26 3,992,894 -1.33(-1.32%)
Aug 12, 2020 101.31 101.45 99.94 100.59 4,446,283 -0.04(-0.04%)
Aug 11, 2020 102.22 103.58 100.52 100.63 6,299,030 -0.29(-0.28%)
Aug 10, 2020 99.57 101.02 99.39 100.92 4,998,238 +1.71(+1.72%)
Aug 07, 2020 98.05 99.30 97.82 99.21 4,598,953 +0.32(+0.32%)
Aug 06, 2020 98.01 99.00 98.01 98.89 4,355,003 +0.53(+0.53%)
Aug 05, 2020 99.37 99.39 97.71 98.37 4,685,226 -0.31(-0.31%)
Aug 04, 2020 97.09 98.69 97.09 98.67 4,374,550 +1.20(+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.