International Business Machines (NY: IBM )

144.08 USD -2.09 (-1.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 173.77 174.28 170.30 171.29 5,062,913 -3.11(-1.78%)
Apr 29, 2015 173.40 175.13 172.80 174.40 4,517,195 +0.48(+0.28%)
Apr 28, 2015 170.83 174.69 170.02 173.92 5,816,454 +3.19(+1.87%)
Apr 27, 2015 170.89 171.49 170.30 170.73 3,168,575 +0.95(+0.56%)
Apr 24, 2015 170.23 170.85 168.74 169.78 3,888,439 -0.46(-0.27%)
Apr 23, 2015 165.23 171.91 165.14 170.24 8,235,417 +4.88(+2.95%)
Apr 22, 2015 164.39 166.00 162.89 165.36 4,024,674 +1.10(+0.67%)
Apr 21, 2015 166.07 167.38 164.05 164.26 9,682,207 -1.90(-1.14%)
Apr 20, 2015 162.10 166.64 162.00 166.16 9,599,204 +5.49(+3.42%)
Apr 17, 2015 161.75 161.86 160.03 160.67 4,314,432 -2.46(-1.51%)
Apr 16, 2015 163.31 163.98 162.54 163.13 3,136,945 -1.00(-0.61%)
Apr 15, 2015 162.63 164.96 162.50 164.13 3,498,456 +1.83(+1.13%)
Apr 14, 2015 162.42 162.74 160.79 162.30 2,719,287 -0.08(-0.05%)
Apr 13, 2015 162.37 164.00 162.36 162.38 3,868,211 -0.48(-0.29%)
Apr 10, 2015 162.34 163.32 161.25 162.86 2,515,703 +0.52(+0.32%)
Apr 09, 2015 161.70 162.47 160.72 162.34 2,263,490 +0.49(+0.30%)
Apr 08, 2015 161.72 163.55 161.01 161.85 2,524,323 -0.22(-0.14%)
Apr 07, 2015 161.67 163.84 161.62 162.07 3,147,966 +0.03(+0.02%)
Apr 06, 2015 159.69 162.80 158.70 162.04 3,465,681 +1.59(+0.99%)
Apr 02, 2015 159.52 160.45 160.45 160.45 4,671,600 +1.27(+0.80%)
Apr 01, 2015 160.23 160.62 158.39 159.18 3,700,591 -1.32(-0.82%)
Mar 31, 2015 161.08 162.33 160.40 160.50 4,255,158 -2.17(-1.33%)
Mar 30, 2015 161.31 163.60 161.25 162.67 4,138,018 +2.27(+1.42%)
Mar 27, 2015 160.79 160.90 159.23 160.40 3,477,923 -0.19(-0.12%)
Mar 26, 2015 159.27 161.25 158.91 160.59 4,396,024 +1.39(+0.87%)
Mar 25, 2015 163.08 163.08 159.20 159.20 5,428,930 -3.80(-2.33%)
Mar 24, 2015 164.79 164.89 162.90 163.00 4,346,145 -1.63(-0.99%)
Mar 23, 2015 162.77 165.35 162.73 164.63 5,929,927 +1.75(+1.07%)
Mar 20, 2015 160.95 163.00 160.35 162.88 9,006,417 +3.07(+1.92%)
Mar 19, 2015 159.70 160.92 158.81 159.81 3,878,559 +0.00(+0.00%)
Mar 18, 2015 156.85 160.70 155.80 159.81 5,738,627 +2.85(+1.82%)
Mar 17, 2015 156.20 157.29 155.37 156.96 3,311,864 -0.12(-0.08%)
Mar 16, 2015 155.05 157.09 154.80 157.08 3,749,638 +2.80(+1.81%)
Mar 13, 2015 157.46 157.52 153.40 154.28 6,064,120 -3.70(-2.34%)
Mar 12, 2015 156.27 158.72 156.27 157.98 4,566,761 +1.18(+0.75%)
Mar 11, 2015 158.57 159.14 155.93 156.80 5,709,290 -1.01(-0.64%)
Mar 10, 2015 159.60 160.23 157.81 157.81 4,600,803 -2.96(-1.84%)
Mar 09, 2015 158.20 161.15 158.20 160.77 5,193,874 +2.27(+1.43%)
Mar 06, 2015 160.19 161.44 158.06 158.50 4,540,174 -2.68(-1.66%)
Mar 05, 2015 159.86 161.50 159.70 161.18 3,787,426 +1.76(+1.10%)
Mar 04, 2015 160.54 161.03 158.72 159.42 3,633,335 -1.61(-1.00%)
Mar 03, 2015 160.27 161.75 160.00 161.03 3,234,006 +0.55(+0.34%)
Mar 02, 2015 161.94 161.89 159.81 160.48 5,917,742 -1.46(-0.90%)
Feb 27, 2015 160.87 162.29 160.16 161.94 4,410,037 +1.07(+0.67%)
Feb 26, 2015 163.74 164.14 159.77 160.87 7,107,866 -1.94(-1.19%)
Feb 25, 2015 164.94 164.96 162.58 162.81 4,004,099 -2.02(-1.23%)
Feb 24, 2015 162.49 164.99 161.51 164.83 4,701,030 +1.92(+1.18%)
Feb 23, 2015 164.23 164.40 162.50 162.91 2,712,218 -0.74(-0.45%)
Feb 20, 2015 163.64 164.34 162.09 163.65 3,352,982 -0.24(-0.15%)
Feb 19, 2015 162.05 164.49 161.44 163.89 3,504,269 +1.70(+1.05%)
Feb 18, 2015 161.86 162.47 160.64 162.19 4,358,252 +1.23(+0.76%)
Feb 17, 2015 159.75 161.41 159.73 160.96 2,893,434 +0.56(+0.35%)
Feb 13, 2015 158.78 160.40 160.40 160.40 3,706,900 +1.88(+1.19%)
Feb 12, 2015 158.72 159.50 158.09 158.52 3,333,063 +0.32(+0.20%)
Feb 11, 2015 157.76 159.09 157.17 158.20 3,626,655 -0.36(-0.23%)
Feb 10, 2015 156.74 158.56 155.08 158.56 4,440,579 +2.81(+1.80%)
Feb 09, 2015 156.00 157.50 155.40 155.75 3,053,940 -0.97(-0.62%)
Feb 06, 2015 157.34 158.08 156.23 156.72 3,256,452 -1.19(-0.75%)
Feb 05, 2015 157.29 158.59 157.15 157.91 5,253,628 +0.95(+0.61%)
Feb 04, 2015 157.21 158.71 156.70 156.96 3,676,106 -1.51(-0.95%)
Feb 03, 2015 154.75 158.60 154.75 158.47 5,538,886 +3.81(+2.46%)
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.