International Business Machines (NY: IBM )

144.68 USD +0.51 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 126.52 127.27 125.22 125.56 6,634,479 -3.13(-2.43%)
Apr 29, 2020 128.88 129.31 127.53 128.69 5,256,364 +2.42(+1.92%)
Apr 28, 2020 128.03 128.20 125.38 126.27 4,777,711 +0.35(+0.28%)
Apr 27, 2020 125.56 126.99 125.47 125.92 4,923,575 +1.20(+0.96%)
Apr 24, 2020 122.41 125.00 120.76 124.72 4,987,300 +3.37(+2.78%)
Apr 23, 2020 119.57 123.03 119.12 121.35 6,881,016 +2.04(+1.71%)
Apr 22, 2020 119.87 120.33 117.55 119.31 7,087,281 +2.55(+2.18%)
Apr 21, 2020 114.00 117.14 112.06 116.76 14,346,800 -3.65(-3.03%)
Apr 20, 2020 119.15 122.86 118.14 120.41 8,133,773 +0.29(+0.24%)
Apr 17, 2020 119.30 120.39 117.92 120.12 4,965,900 +4.39(+3.79%)
Apr 16, 2020 119.01 119.75 114.42 115.73 6,450,618 -2.96(-2.49%)
Apr 15, 2020 119.12 120.19 116.76 118.69 5,635,070 -5.22(-4.21%)
Apr 14, 2020 123.46 125.18 122.62 123.91 5,087,658 +2.76(+2.28%)
Apr 13, 2020 121.63 121.80 118.04 121.15 5,119,336 -0.35(-0.29%)
Apr 09, 2020 120.48 122.92 120.17 121.50 5,576,800 +2.21(+1.85%)
Apr 08, 2020 116.31 119.96 115.07 119.29 5,156,721 +4.35(+3.78%)
Apr 07, 2020 118.80 119.57 114.87 114.94 5,593,876 +0.12(+0.10%)
Apr 06, 2020 110.35 115.63 110.13 114.82 7,028,239 +8.48(+7.97%)
Apr 03, 2020 108.92 110.07 104.92 106.34 4,538,700 -3.66(-3.33%)
Apr 02, 2020 105.37 110.32 105.14 110.00 6,327,795 +4.86(+4.62%)
Apr 01, 2020 106.36 109.92 104.52 105.14 6,112,401 -5.79(-5.22%)
Mar 31, 2020 112.00 113.81 110.17 110.93 6,344,758 -2.00(-1.77%)
Mar 30, 2020 108.09 113.46 107.81 112.93 5,562,925 +4.90(+4.54%)
Mar 27, 2020 108.58 111.50 107.64 108.03 6,423,000 -4.86(-4.31%)
Mar 26, 2020 106.91 113.15 105.57 112.89 7,154,741 +7.04(+6.65%)
Mar 25, 2020 105.48 112.48 102.83 105.85 8,651,902 +0.37(+0.35%)
Mar 24, 2020 99.99 106.04 99.26 105.48 7,971,061 +10.71(+11.30%)
Mar 23, 2020 94.60 97.74 90.56 94.77 9,724,118 -0.62(-0.65%)
Mar 20, 2020 100.92 100.99 94.71 95.39 10,546,400 -4.95(-4.93%)
Mar 19, 2020 102.33 103.69 98.24 100.34 8,394,565 -3.21(-3.10%)
Mar 18, 2020 99.41 106.93 99.40 103.55 8,765,792 -3.10(-2.91%)
Mar 17, 2020 100.61 107.39 97.10 106.65 9,258,135 +5.75(+5.70%)
Mar 16, 2020 98.00 107.41 95.00 100.90 10,566,979 -7.05(-6.53%)
Mar 13, 2020 108.68 109.16 100.81 107.95 12,502,100 +5.14(+5.00%)
Mar 12, 2020 109.65 109.80 102.28 102.81 12,508,757 -15.16(-12.85%)
Mar 11, 2020 121.01 122.58 116.38 117.97 8,448,427 -6.80(-5.45%)
Mar 10, 2020 122.78 124.88 115.76 124.77 11,409,173 +6.96(+5.91%)
Mar 09, 2020 120.16 122.41 117.28 117.81 10,755,443 -9.92(-7.77%)
Mar 06, 2020 126.70 128.33 124.52 127.73 8,193,200 -1.82(-1.40%)
Mar 05, 2020 130.50 132.29 128.45 129.55 5,445,243 -4.67(-3.48%)
Mar 04, 2020 131.58 134.28 129.00 134.22 4,994,929 +5.32(+4.13%)
Mar 03, 2020 134.48 136.10 127.80 128.90 7,894,018 -5.40(-4.02%)
Mar 02, 2020 130.75 134.44 127.95 134.30 8,529,170 +4.15(+3.19%)
Feb 28, 2020 129.98 131.09 126.36 130.15 13,012,200 -2.96(-2.22%)
Feb 27, 2020 137.24 138.69 133.01 133.11 8,410,156 -6.64(-4.75%)
Feb 26, 2020 142.90 144.06 139.60 139.75 5,407,920 -1.96(-1.38%)
Feb 25, 2020 146.51 147.07 141.26 141.71 6,210,915 -4.72(-3.22%)
Feb 24, 2020 145.51 148.05 145.38 146.43 5,447,817 -3.41(-2.28%)
Feb 21, 2020 151.04 151.04 148.84 149.84 3,537,200 -1.38(-0.91%)
Feb 20, 2020 150.81 151.62 149.51 151.22 2,880,502 +0.36(+0.24%)
Feb 19, 2020 151.54 151.89 150.31 150.86 2,732,907 -0.24(-0.16%)
Feb 18, 2020 149.79 151.38 149.64 151.10 3,343,239 +0.40(+0.27%)
Feb 14, 2020 154.42 154.56 149.77 150.70 6,099,200 -3.61(-2.34%)
Feb 13, 2020 154.37 154.83 153.41 154.31 3,819,763 -1.00(-0.64%)
Feb 12, 2020 153.75 155.60 153.52 155.31 4,437,799 +1.83(+1.19%)
Feb 11, 2020 155.12 155.22 152.73 153.48 3,833,812 -0.95(-0.62%)
Feb 10, 2020 152.97 154.44 151.58 154.43 5,237,757 +1.02(+0.66%)
Feb 07, 2020 154.55 155.54 152.92 153.41 6,423,400 -3.35(-2.14%)
Feb 06, 2020 156.82 158.75 155.42 156.76 8,394,678 +0.43(+0.28%)
Feb 05, 2020 150.21 157.44 150.15 156.33 14,380,197 +7.22(+4.84%)
Feb 04, 2020 147.78 149.38 146.88 149.11 5,619,807 +2.84(+1.94%)
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.