Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 99.66 101.86 99.37 100.76 10,190,941 +2.02(+2.05%)
Mar 30, 2016 99.76 100.07 98.68 98.74 5,006,527 -0.61(-0.62%)
Mar 29, 2016 98.19 99.64 98.13 99.35 4,717,269 +0.62(+0.63%)
Mar 28, 2016 98.30 98.90 97.95 98.73 4,907,615 +0.30(+0.30%)
Mar 24, 2016 96.46 98.43 98.43 98.43 7,582,183 +1.70(+1.75%)
Mar 23, 2016 98.47 98.49 96.56 96.74 7,160,573 -1.80(-1.82%)
Mar 22, 2016 98.51 99.32 98.36 98.53 6,135,374 -0.35(-0.36%)
Mar 21, 2016 98.00 98.94 97.61 98.89 5,593,579 +1.02(+1.05%)
Mar 18, 2016 98.07 98.14 96.81 97.86 18,171,560 +0.03(+0.03%)
Mar 17, 2016 96.32 98.01 96.10 97.83 8,749,899 +1.50(+1.55%)
Mar 16, 2016 94.89 96.39 94.55 96.33 6,345,321 +1.22(+1.28%)
Mar 15, 2016 94.30 95.36 94.17 95.11 5,572,649 +0.12(+0.13%)
Mar 14, 2016 94.48 95.27 93.84 94.99 6,085,349 +0.28(+0.29%)
Mar 11, 2016 94.29 95.09 93.48 94.71 6,646,450 +1.44(+1.55%)
Mar 10, 2016 93.97 94.12 91.87 93.27 6,042,184 -0.15(-0.16%)
Mar 09, 2016 92.68 94.59 92.63 93.42 6,617,456 +0.89(+0.96%)
Mar 08, 2016 92.95 93.38 91.43 92.52 8,385,269 -0.72(-0.77%)
Mar 07, 2016 91.33 93.48 91.06 93.24 7,771,159 +1.56(+1.71%)
Mar 04, 2016 91.50 92.18 91.16 91.68 5,964,775 +0.00(+0.00%)
Mar 03, 2016 91.29 91.79 90.53 91.68 7,749,741 +1.00(+1.10%)
Mar 02, 2016 88.95 91.44 88.65 90.68 7,841,746 +1.28(+1.44%)
Mar 01, 2016 87.98 89.58 87.85 89.40 5,693,664 +2.22(+2.55%)
Feb 29, 2016 87.82 88.73 87.09 87.18 6,654,753 -0.67(-0.76%)
Feb 26, 2016 89.49 89.76 87.79 87.84 6,592,792 -1.64(-1.84%)
Feb 25, 2016 88.68 89.49 87.08 89.48 6,545,843 +1.13(+1.28%)
Feb 24, 2016 87.52 88.81 86.28 88.35 6,192,400 +0.27(+0.30%)
Feb 23, 2016 88.58 88.76 87.83 88.09 5,166,553 -0.91(-1.02%)
Feb 22, 2016 88.54 89.36 88.09 89.00 6,698,300 +0.46(+0.52%)
Feb 19, 2016 88.06 88.92 87.05 88.54 7,703,594 +0.42(+0.48%)
Feb 18, 2016 86.49 89.15 86.32 88.12 14,956,287 +4.22(+5.04%)
Feb 17, 2016 82.31 84.21 82.00 83.90 7,246,056 +2.24(+2.74%)
Feb 16, 2016 81.05 81.89 80.73 81.66 6,104,023 +1.13(+1.40%)
Feb 12, 2016 79.34 80.53 80.53 80.53 7,419,852 +2.12(+2.71%)
Feb 11, 2016 79.03 79.59 77.78 78.41 10,983,611 -1.56(-1.95%)
Feb 10, 2016 83.16 83.36 79.73 79.96 9,704,322 -2.58(-3.13%)
Feb 09, 2016 83.91 84.43 82.35 82.55 8,952,429 -1.94(-2.29%)
Feb 08, 2016 83.83 84.83 82.58 84.48 11,068,346 -0.19(-0.23%)
Feb 05, 2016 83.78 84.72 82.88 84.67 10,898,718 +0.61(+0.72%)
Feb 04, 2016 82.38 84.63 82.32 84.07 7,995,360 +1.93(+2.35%)
Feb 03, 2016 81.66 82.62 80.54 82.14 9,449,725 +1.17(+1.45%)
Feb 02, 2016 81.45 81.76 80.77 80.97 4,991,353 -1.24(-1.51%)
Feb 01, 2016 81.93 82.49 81.47 82.21 5,428,072 +0.03(+0.03%)
Jan 29, 2016 81.19 82.18 80.98 82.18 12,523,998 +1.69(+2.10%)
Jan 28, 2016 79.86 80.89 79.70 80.49 5,986,382 +0.83(+1.04%)
Jan 27, 2016 80.83 81.24 79.46 79.66 7,621,457 -1.07(-1.33%)
Jan 26, 2016 80.51 81.41 80.51 80.74 7,010,516 +0.34(+0.42%)
Jan 25, 2016 80.41 81.82 80.12 80.40 8,264,292 -0.28(-0.34%)
Jan 22, 2016 82.11 82.15 80.20 80.68 14,027,644 -0.27(-0.33%)
Jan 21, 2016 79.89 82.39 79.41 80.95 13,439,896 +0.69(+0.86%)
Jan 20, 2016 78.02 81.66 77.71 80.25 24,533,770 -4.12(-4.88%)
Jan 19, 2016 85.69 87.00 84.34 84.37 15,072,415 -1.26(-1.48%)
Jan 15, 2016 85.62 85.64 85.64 85.64 13,678,619 -1.90(-2.17%)
Jan 14, 2016 86.89 88.11 86.42 87.53 8,668,626 +1.15(+1.33%)
Jan 13, 2016 87.92 88.43 86.34 86.39 7,134,949 -1.14(-1.30%)
Jan 12, 2016 88.02 88.11 86.36 87.53 7,710,438 -0.22(-0.25%)
Jan 11, 2016 86.81 88.13 86.77 87.74 7,552,652 +1.05(+1.22%)
Jan 08, 2016 87.71 88.13 86.49 86.69 7,231,752 -0.81(-0.93%)
Jan 07, 2016 88.05 88.92 87.22 87.50 10,665,481 -1.52(-1.71%)
Jan 06, 2016 88.50 89.29 88.10 89.02 6,545,533 -0.45(-0.50%)
Jan 05, 2016 90.07 90.15 88.82 89.47 5,959,442 -0.07(-0.07%)
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.