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 28, 2017 160.50 160.58 159.70 160.29 4,154,147 -0.03(-0.02%)
Apr 27, 2017 160.29 160.48 159.63 160.32 4,122,908 +0.26(+0.16%)
Apr 26, 2017 160.53 161.10 159.89 160.06 4,327,991 -0.33(-0.21%)
Apr 25, 2017 161.78 162.04 160.38 160.39 4,858,429 -0.36(-0.22%)
Apr 24, 2017 161.29 161.57 160.42 160.75 5,320,608 +0.37(+0.23%)
Apr 21, 2017 162.05 162.11 160.38 160.38 5,607,756 -1.92(-1.18%)
Apr 20, 2017 161.32 162.40 160.50 162.30 6,486,809 +0.61(+0.38%)
Apr 19, 2017 161.76 162.64 159.60 161.69 19,283,624 -8.36(-4.92%)
Apr 18, 2017 170.79 171.69 169.83 170.05 6,316,410 -1.05(-0.61%)
Apr 17, 2017 169.75 171.30 169.62 171.10 3,719,605 +1.57(+0.93%)
Apr 13, 2017 169.92 171.36 169.53 169.53 3,205,462 -1.13(-0.66%)
Apr 12, 2017 171.04 171.20 170.02 170.66 3,276,931 +0.08(+0.05%)
Apr 11, 2017 170.65 171.23 168.98 170.58 4,891,871 -0.62(-0.36%)
Apr 10, 2017 172.53 172.56 171.00 171.20 3,789,936 -0.94(-0.55%)
Apr 07, 2017 172.08 172.93 171.28 172.14 3,588,302 -0.31(-0.18%)
Apr 06, 2017 173.47 173.47 172.25 172.45 3,435,388 -0.43(-0.25%)
Apr 05, 2017 174.70 176.33 172.81 172.88 6,238,894 -1.64(-0.94%)
Apr 04, 2017 173.52 174.96 173.26 174.52 3,108,885 +0.02(+0.01%)
Apr 03, 2017 173.82 174.87 173.38 174.50 4,286,498 +0.36(+0.21%)
Mar 31, 2017 173.98 174.95 173.69 174.14 2,913,684 +0.28(+0.16%)
Mar 30, 2017 173.86 174.59 173.69 173.86 3,168,254 -0.08(-0.05%)
Mar 29, 2017 174.30 174.49 173.46 173.94 3,084,865 -0.57(-0.33%)
Mar 28, 2017 173.94 175.00 173.00 174.51 3,523,370 +0.74(+0.43%)
Mar 27, 2017 172.69 174.16 172.09 173.77 3,259,023 -0.06(-0.03%)
Mar 24, 2017 175.12 175.50 173.39 173.83 3,221,675 -0.99(-0.57%)
Mar 23, 2017 174.43 175.67 173.56 174.82 3,739,976 +0.04(+0.02%)
Mar 22, 2017 174.04 175.06 172.80 174.78 3,450,462 +0.90(+0.52%)
Mar 21, 2017 176.01 176.23 173.84 173.88 3,927,546 -1.82(-1.04%)
Mar 20, 2017 175.65 176.18 175.14 175.70 2,475,875 +0.05(+0.03%)
Mar 17, 2017 176.29 176.79 175.65 175.65 5,920,967 -1.59(-0.90%)
Mar 16, 2017 178.46 179.00 176.82 177.24 4,311,838 +1.43(+0.81%)
Mar 15, 2017 175.71 176.28 174.75 175.81 3,813,810 +0.09(+0.05%)
Mar 14, 2017 176.18 176.82 175.21 175.72 3,147,497 -0.74(-0.42%)
Mar 13, 2017 177.85 178.06 176.41 176.46 3,482,189 -1.37(-0.77%)
Mar 10, 2017 178.21 179.49 177.42 177.83 3,100,326 +0.65(+0.37%)
Mar 09, 2017 179.15 179.25 175.88 177.18 5,443,782 -2.27(-1.26%)
Mar 08, 2017 180.75 180.95 179.30 179.45 3,557,396 -0.93(-0.52%)
Mar 07, 2017 180.71 181.29 180.20 180.38 2,977,596 -0.09(-0.05%)
Mar 06, 2017 179.72 180.99 179.57 180.47 3,203,798 +0.42(+0.23%)
Mar 03, 2017 181.32 179.76 180.05 1,825,048 -0.48(-0.27%)
Mar 02, 2017 181.88 181.88 180.43 180.53 2,918,153 -1.42(-0.78%)
Mar 01, 2017 180.48 182.55 180.03 181.95 3,001,518 +2.13(+1.18%)
Feb 28, 2017 179.38 180.63 179.35 179.82 3,273,335 +0.42(+0.23%)
Feb 27, 2017 181.19 181.25 179.28 179.40 3,689,939 -1.95(-1.08%)
Feb 24, 2017 180.21 181.49 179.89 181.35 3,300,093 -0.30(-0.17%)
Feb 23, 2017 182.00 182.50 180.92 181.65 2,282,526 +0.50(+0.28%)
Feb 22, 2017 180.09 181.34 180.09 181.15 3,020,540 +0.89(+0.49%)
Feb 21, 2017 180.60 180.79 179.12 180.26 4,480,199 -0.41(-0.23%)
Feb 17, 2017 180.67 180.67 180.67 0 -0.76(-0.42%)
Feb 16, 2017 181.45 182.79 180.87 181.43 3,251,047 -0.25(-0.14%)
Feb 15, 2017 180.20 181.92 179.81 181.68 2,914,240 +1.55(+0.86%)
Feb 14, 2017 178.57 180.13 178.35 180.13 2,775,583 +0.77(+0.43%)
Feb 13, 2017 179.24 179.90 178.84 179.36 3,092,807 +0.68(+0.38%)
Feb 10, 2017 177.37 178.87 176.76 178.68 2,930,710 +1.47(+0.83%)
Feb 09, 2017 176.17 177.80 175.91 177.21 3,090,710 +1.04(+0.59%)
Feb 08, 2017 177.50 177.50 175.88 176.17 2,912,626 -2.29(-1.28%)
Feb 07, 2017 176.00 178.62 175.90 178.46 3,873,033 +2.60(+1.48%)
Feb 06, 2017 175.31 175.98 174.38 175.86 2,650,509 +0.04(+0.02%)
Feb 03, 2017 175.00 176.34 174.89 175.82 3,309,288 +1.24(+0.71%)
Feb 02, 2017 174.23 174.97 173.55 174.58 2,619,631 +0.29(+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.