International Business Machines (NY: IBM )

144.61 USD +1.22 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 158.90 159.84 158.06 158.85 3,591,282 +0.74(+0.47%)
Sep 29, 2016 158.63 165.00 157.46 158.11 3,372,183 -0.18(-0.11%)
Sep 28, 2016 156.99 158.62 156.23 158.29 3,295,417 +1.52(+0.97%)
Sep 27, 2016 154.32 156.77 153.81 156.77 2,963,214 +2.79(+1.81%)
Sep 26, 2016 154.46 154.46 153.46 153.98 2,533,325 -1.00(-0.65%)
Sep 23, 2016 155.62 156.04 154.71 154.98 2,702,153 -1.13(-0.72%)
Sep 22, 2016 156.15 157.22 155.69 156.11 2,690,915 +0.58(+0.37%)
Sep 21, 2016 154.91 155.68 153.87 155.53 2,473,895 +1.08(+0.70%)
Sep 20, 2016 155.87 156.57 154.45 154.45 2,159,092 -0.42(-0.27%)
Sep 19, 2016 154.87 156.19 154.55 154.87 2,450,117 +1.03(+0.67%)
Sep 16, 2016 155.04 155.40 153.47 153.84 6,463,644 -1.82(-1.17%)
Sep 15, 2016 154.30 156.33 153.21 155.66 3,662,573 +1.61(+1.05%)
Sep 14, 2016 155.70 155.87 153.39 154.05 3,860,553 -1.76(-1.13%)
Sep 13, 2016 157.63 157.93 155.50 155.81 3,636,708 -2.48(-1.57%)
Sep 12, 2016 155.26 158.53 154.84 158.29 4,367,064 +2.60(+1.67%)
Sep 09, 2016 158.03 158.40 155.65 155.69 5,185,972 -3.31(-2.08%)
Sep 08, 2016 160.55 161.21 158.76 159.00 3,963,164 -2.64(-1.63%)
Sep 07, 2016 160.19 161.76 160.00 161.64 2,866,237 +1.29(+0.80%)
Sep 06, 2016 159.88 160.86 159.11 160.35 2,994,056 +0.80(+0.50%)
Sep 02, 2016 159.88 159.55 159.55 159.55 2,315,400 +0.01(+0.01%)
Sep 01, 2016 158.32 159.62 158.10 159.54 2,358,185 +0.66(+0.42%)
Aug 31, 2016 159.66 159.66 158.26 158.88 2,323,649 -0.52(-0.33%)
Aug 30, 2016 159.76 160.15 158.81 159.40 1,813,343 -0.32(-0.20%)
Aug 29, 2016 158.83 160.21 158.50 159.72 2,475,853 +1.40(+0.88%)
Aug 26, 2016 158.88 160.44 157.85 158.32 2,498,909 -0.31(-0.20%)
Aug 25, 2016 159.00 159.54 158.42 158.63 2,575,023 -0.42(-0.26%)
Aug 24, 2016 159.89 160.18 158.32 159.05 3,645,836 -1.21(-0.76%)
Aug 23, 2016 160.33 161.34 160.23 160.26 2,838,137 +0.26(+0.16%)
Aug 22, 2016 160.00 160.57 159.13 160.00 2,039,326 -0.04(-0.02%)
Aug 19, 2016 160.84 160.91 159.52 160.04 2,815,184 -1.32(-0.82%)
Aug 18, 2016 160.89 162.00 160.44 161.36 3,652,013 +0.92(+0.57%)
Aug 17, 2016 160.97 161.16 159.84 160.44 3,225,919 -0.26(-0.16%)
Aug 16, 2016 161.11 161.92 160.69 160.70 2,210,229 -1.18(-0.73%)
Aug 15, 2016 162.40 162.97 161.78 161.88 2,970,215 -0.07(-0.04%)
Aug 12, 2016 163.19 163.46 161.52 161.95 2,543,079 -1.58(-0.97%)
Aug 11, 2016 162.25 164.95 162.18 163.53 8,768,582 +1.45(+0.89%)
Aug 10, 2016 162.19 162.66 161.96 162.08 2,466,625 +0.31(+0.19%)
Aug 09, 2016 162.22 162.77 161.65 161.77 2,737,530 -0.27(-0.17%)
Aug 08, 2016 162.73 163.27 161.58 162.04 3,039,109 -1.46(-0.89%)
Aug 05, 2016 162.00 163.51 161.57 163.50 3,812,370 +1.95(+1.21%)
Aug 04, 2016 160.86 161.70 160.12 161.55 2,489,068 +0.88(+0.55%)
Aug 03, 2016 160.13 160.86 159.80 160.67 2,861,565 +0.09(+0.06%)
Aug 02, 2016 161.27 161.45 160.36 160.58 3,080,799 -0.87(-0.54%)
Aug 01, 2016 160.65 161.65 159.84 161.45 2,823,578 +0.83(+0.52%)
Jul 29, 2016 161.36 161.67 160.03 160.62 3,547,546 -0.75(-0.46%)
Jul 28, 2016 161.38 161.81 160.71 161.37 2,340,369 -0.46(-0.28%)
Jul 27, 2016 162.12 162.57 161.18 161.83 2,162,680 -0.29(-0.18%)
Jul 26, 2016 162.65 163.60 161.37 162.12 2,893,059 -0.53(-0.33%)
Jul 25, 2016 162.00 162.88 161.75 162.65 2,804,578 +0.58(+0.36%)
Jul 22, 2016 160.78 162.17 160.48 162.07 2,520,077 +1.62(+1.01%)
Jul 21, 2016 160.75 161.85 159.89 160.45 4,048,867 -0.91(-0.56%)
Jul 20, 2016 159.97 161.71 159.60 161.36 4,376,186 +1.78(+1.12%)
Jul 19, 2016 161.78 162.14 157.89 159.58 7,120,017 -0.28(-0.18%)
Jul 18, 2016 159.30 160.75 158.73 159.86 6,720,400 +0.08(+0.05%)
Jul 15, 2016 159.90 159.98 158.50 159.78 4,476,810 -0.50(-0.31%)
Jul 14, 2016 158.81 161.40 158.58 160.28 4,637,624 +2.26(+1.43%)
Jul 13, 2016 157.75 158.34 157.06 158.02 2,746,239 +0.98(+0.62%)
Jul 12, 2016 156.00 157.12 155.52 157.04 3,843,773 +1.71(+1.10%)
Jul 11, 2016 154.60 156.04 154.50 155.33 2,833,712 +0.87(+0.56%)
Jul 08, 2016 154.00 154.60 152.60 154.46 3,040,593 +1.86(+1.22%)
Jul 07, 2016 152.75 153.69 151.89 152.60 2,138,421 +0.23(+0.15%)
Jul 06, 2016 151.85 152.41 149.92 152.37 2,569,393 +0.69(+0.45%)
Jul 05, 2016 151.19 152.00 150.76 151.68 2,464,820 -0.67(-0.44%)
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.