International Business Machines (NY: IBM )

145.22 USD -0.53 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 146.49 147.34 144.19 145.94 4,225,790 -1.13(-0.77%)
Apr 28, 2016 149.75 150.18 146.73 147.07 3,791,437 -3.40(-2.26%)
Apr 27, 2016 149.35 150.78 148.97 150.47 3,111,189 +1.39(+0.93%)
Apr 26, 2016 148.65 149.79 147.90 149.08 2,979,800 +0.27(+0.18%)
Apr 25, 2016 148.16 148.90 147.11 148.81 2,848,835 +0.31(+0.21%)
Apr 22, 2016 149.44 151.00 147.50 148.50 5,191,902 -0.80(-0.54%)
Apr 21, 2016 146.58 150.12 146.46 149.30 6,015,886 +3.19(+2.18%)
Apr 20, 2016 144.24 147.20 144.00 146.11 6,754,189 +2.11(+1.47%)
Apr 19, 2016 146.47 146.95 142.61 144.00 13,188,507 -8.53(-5.59%)
Apr 18, 2016 151.72 153.14 151.49 152.53 6,553,250 +0.81(+0.53%)
Apr 15, 2016 151.04 152.10 150.96 151.72 3,657,576 +0.56(+0.37%)
Apr 14, 2016 151.50 152.76 150.38 151.16 3,176,300 -0.07(-0.05%)
Apr 13, 2016 150.75 151.23 149.63 151.23 3,168,030 +1.60(+1.07%)
Apr 12, 2016 149.61 150.11 148.58 149.63 3,595,549 +0.38(+0.25%)
Apr 11, 2016 150.26 151.95 149.22 149.25 3,845,958 -0.10(-0.07%)
Apr 08, 2016 149.06 149.99 148.12 149.35 3,293,822 +1.10(+0.74%)
Apr 07, 2016 149.07 149.60 148.00 148.25 3,662,668 -1.77(-1.18%)
Apr 06, 2016 149.90 150.15 147.81 150.02 4,194,456 +0.02(+0.01%)
Apr 05, 2016 151.43 151.60 149.65 150.00 3,336,952 -2.07(-1.36%)
Apr 04, 2016 152.34 153.52 151.91 152.07 3,930,382 -0.45(-0.30%)
Apr 01, 2016 150.51 152.96 150.25 152.52 3,925,531 +1.07(+0.71%)
Mar 31, 2016 149.79 153.10 149.36 151.45 6,780,132 +3.04(+2.05%)
Mar 30, 2016 149.95 150.41 148.32 148.41 3,330,891 -0.92(-0.62%)
Mar 29, 2016 147.59 149.76 147.50 149.33 3,138,445 +0.93(+0.63%)
Mar 28, 2016 147.75 148.65 147.23 148.40 3,265,084 +0.45(+0.30%)
Mar 24, 2016 144.98 147.95 147.95 147.95 5,044,500 +2.55(+1.75%)
Mar 23, 2016 148.00 148.03 145.14 145.40 4,763,999 -2.70(-1.82%)
Mar 22, 2016 148.06 149.28 147.84 148.10 4,081,924 -0.53(-0.36%)
Mar 21, 2016 147.30 148.71 146.72 148.63 3,721,463 +1.54(+1.05%)
Mar 18, 2016 147.40 147.51 145.51 147.09 12,089,716 +0.05(+0.03%)
Mar 17, 2016 144.78 147.32 144.45 147.04 5,821,393 +2.25(+1.55%)
Mar 16, 2016 142.62 144.88 142.11 144.79 4,221,604 +1.83(+1.28%)
Mar 15, 2016 141.74 143.33 141.54 142.96 3,707,538 +0.18(+0.13%)
Mar 14, 2016 142.01 143.19 141.04 142.78 4,048,642 +0.42(+0.30%)
Mar 11, 2016 141.73 142.92 140.51 142.36 4,421,948 +2.17(+1.55%)
Mar 10, 2016 141.24 141.47 138.09 140.19 4,019,924 -0.22(-0.16%)
Mar 09, 2016 139.31 142.17 139.23 140.41 4,402,658 +1.34(+0.96%)
Mar 08, 2016 139.71 140.35 137.42 139.07 5,578,801 -1.08(-0.77%)
Mar 07, 2016 137.28 140.51 136.87 140.15 5,170,228 +2.35(+1.71%)
Mar 04, 2016 137.54 138.56 137.02 137.80 3,968,423 +0.00(+0.00%)
Mar 03, 2016 137.22 137.96 136.07 137.80 5,155,978 +1.50(+1.10%)
Mar 02, 2016 133.70 137.44 133.24 136.30 5,217,190 +1.93(+1.44%)
Mar 01, 2016 132.24 134.64 132.05 134.37 3,788,050 +3.34(+2.55%)
Feb 29, 2016 132.00 133.36 130.90 131.03 4,427,472 -1.00(-0.76%)
Feb 26, 2016 134.51 134.92 131.95 132.03 4,386,249 -2.47(-1.84%)
Feb 25, 2016 133.29 134.51 130.88 134.50 4,355,013 +1.70(+1.28%)
Feb 24, 2016 131.55 133.49 129.68 132.80 4,119,864 +0.40(+0.30%)
Feb 23, 2016 133.14 133.41 132.01 132.40 3,437,358 -1.37(-1.02%)
Feb 22, 2016 133.08 134.31 132.41 133.77 4,456,444 +0.69(+0.52%)
Feb 19, 2016 132.36 133.65 130.84 133.08 5,125,276 +0.63(+0.48%)
Feb 18, 2016 130.00 134.00 129.75 132.45 9,950,563 +6.35(+5.04%)
Feb 17, 2016 123.71 126.57 123.25 126.10 4,820,872 +3.36(+2.74%)
Feb 16, 2016 121.83 123.09 121.34 122.74 4,061,066 +1.70(+1.40%)
Feb 12, 2016 119.26 121.04 121.04 121.04 4,936,500 +3.19(+2.71%)
Feb 11, 2016 118.78 119.64 116.90 117.85 7,307,503 -2.34(-1.95%)
Feb 10, 2016 125.00 125.29 119.84 120.19 6,456,380 -3.88(-3.13%)
Feb 09, 2016 126.12 126.91 123.77 124.07 5,956,138 -2.91(-2.29%)
Feb 08, 2016 126.00 127.51 124.13 126.98 7,363,878 -1.59(-1.24%)
Feb 05, 2016 127.22 128.64 125.85 128.57 7,177,706 +0.92(+0.72%)
Feb 04, 2016 125.08 128.50 125.00 127.65 5,265,605 +2.93(+2.35%)
Feb 03, 2016 123.99 125.45 122.29 124.72 6,223,424 +1.78(+1.45%)
Feb 02, 2016 123.67 124.14 122.64 122.94 3,287,218 -1.89(-1.51%)
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.