Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 110.88 110.88 109.78 109.78 6,323,661 -1.33(-1.20%)
May 28, 2015 110.94 111.20 110.43 111.11 2,675,587 -0.19(-0.17%)
May 27, 2015 110.76 111.61 110.32 111.30 4,272,011 +1.21(+1.10%)
May 26, 2015 111.37 111.37 109.44 110.09 5,955,998 -1.35(-1.21%)
May 22, 2015 111.97 111.44 111.44 111.44 4,403,866 -0.73(-0.65%)
May 21, 2015 112.15 112.68 111.97 112.17 3,547,565 -0.27(-0.24%)
May 20, 2015 112.16 112.88 111.60 112.44 3,555,442 +0.18(+0.16%)
May 19, 2015 111.93 112.43 111.25 112.26 3,898,994 +0.27(+0.24%)
May 18, 2015 112.23 112.26 111.49 111.98 3,045,370 -0.13(-0.12%)
May 15, 2015 112.54 112.86 111.69 112.11 4,507,219 -0.51(-0.45%)
May 14, 2015 112.27 112.85 112.15 112.63 3,769,287 +1.15(+1.03%)
May 13, 2015 110.81 111.78 110.49 111.48 3,797,693 +1.12(+1.01%)
May 12, 2015 110.36 110.97 109.25 110.36 4,577,848 -0.37(-0.33%)
May 11, 2015 111.72 111.94 110.56 110.73 4,112,299 -1.01(-0.90%)
May 08, 2015 111.91 112.16 111.45 111.74 4,779,242 +1.09(+0.99%)
May 07, 2015 109.77 111.28 109.38 110.65 3,821,145 +0.61(+0.55%)
May 06, 2015 111.88 112.63 109.27 110.04 5,580,565 -1.12(-1.01%)
May 05, 2015 111.43 111.90 110.44 111.16 5,595,291 -0.57(-0.51%)
May 04, 2015 112.05 113.22 111.56 111.73 6,265,708 +0.19(+0.17%)
May 01, 2015 111.23 111.75 110.73 111.54 5,157,110 +1.53(+1.39%)
Apr 30, 2015 111.60 111.93 109.37 110.01 7,883,330 -2.00(-1.78%)
Apr 29, 2015 111.36 112.47 110.98 112.00 7,033,607 +0.31(+0.28%)
Apr 28, 2015 109.71 112.19 109.19 111.70 9,056,650 +2.05(+1.87%)
Apr 27, 2015 109.75 110.14 109.37 109.65 4,933,706 +0.61(+0.56%)
Apr 24, 2015 109.33 109.72 108.37 109.04 6,054,587 -0.30(-0.27%)
Apr 23, 2015 106.12 110.41 106.06 109.33 12,823,154 +3.13(+2.95%)
Apr 22, 2015 105.58 106.61 104.61 106.20 6,266,715 +0.71(+0.67%)
Apr 21, 2015 106.66 107.50 105.36 105.49 15,075,913 -1.22(-1.14%)
Apr 20, 2015 104.11 107.02 104.04 106.71 14,946,671 +3.53(+3.42%)
Apr 17, 2015 103.88 103.95 102.78 103.19 6,717,890 -1.58(-1.51%)
Apr 16, 2015 104.88 105.31 104.39 104.77 4,884,455 -0.64(-0.61%)
Apr 15, 2015 104.45 105.94 104.36 105.41 5,447,355 +1.18(+1.13%)
Apr 14, 2015 104.31 104.51 103.26 104.23 4,234,131 -0.05(-0.05%)
Apr 13, 2015 104.28 105.33 104.27 104.28 6,023,091 -0.31(-0.30%)
Apr 10, 2015 104.26 104.89 103.56 104.59 3,917,135 +0.33(+0.32%)
Apr 09, 2015 103.85 104.34 103.22 104.26 3,524,421 +0.32(+0.30%)
Apr 08, 2015 103.86 105.04 103.41 103.94 3,930,557 -0.14(-0.14%)
Apr 07, 2015 103.83 105.22 103.80 104.09 4,901,616 +0.02(+0.02%)
Apr 06, 2015 102.56 104.56 101.92 104.07 5,396,322 +1.02(+0.99%)
Apr 02, 2015 102.45 103.05 103.05 103.05 7,274,027 +0.82(+0.80%)
Apr 01, 2015 102.91 103.16 101.72 102.23 5,762,094 -0.85(-0.82%)
Mar 31, 2015 103.45 104.25 103.01 103.08 6,625,596 -1.39(-1.33%)
Mar 30, 2015 103.60 105.07 103.56 104.47 6,443,200 +1.46(+1.42%)
Mar 27, 2015 103.26 103.33 102.26 103.01 5,415,383 -0.12(-0.12%)
Mar 26, 2015 102.29 103.56 102.06 103.14 6,844,935 +0.89(+0.87%)
Mar 25, 2015 104.73 104.73 102.24 102.24 8,453,246 -2.44(-2.33%)
Mar 24, 2015 105.83 105.90 104.62 104.68 6,767,269 -1.05(-0.99%)
Mar 23, 2015 104.54 106.19 104.51 105.73 9,233,335 +1.12(+1.07%)
Mar 20, 2015 103.37 104.68 102.98 104.61 14,023,658 +1.97(+1.92%)
Mar 19, 2015 102.56 103.35 101.99 102.64 6,039,203 +0.00(+0.00%)
Mar 18, 2015 100.73 103.21 100.06 102.64 8,935,467 +1.83(+1.82%)
Mar 17, 2015 100.32 101.02 99.78 100.80 5,156,817 -0.08(-0.08%)
Mar 16, 2015 99.58 100.89 99.42 100.88 5,838,464 +1.80(+1.82%)
Mar 13, 2015 101.13 101.16 98.52 99.08 9,442,284 -2.38(-2.34%)
Mar 12, 2015 100.36 101.94 100.36 101.46 7,110,785 +0.76(+0.75%)
Mar 11, 2015 101.84 102.20 100.15 100.70 8,889,787 -0.65(-0.64%)
Mar 10, 2015 102.50 102.91 101.35 101.35 7,163,791 -1.90(-1.84%)
Mar 09, 2015 101.60 103.50 101.60 103.25 8,087,246 +1.46(+1.43%)
Mar 06, 2015 102.88 103.68 101.51 101.79 7,069,387 -1.72(-1.66%)
Mar 05, 2015 102.67 103.72 102.57 103.52 5,897,303 +1.13(+1.10%)
Mar 04, 2015 103.10 103.42 101.94 102.38 5,657,371 -1.03(-1.00%)
Mar 03, 2015 102.93 103.88 102.76 103.42 5,035,587 +0.35(+0.34%)
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.