Skip to main content

International Business Machines (NY: IBM )

213.76 -1.18 (-0.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 103.87 104.29 103.32 103.36 8,210,285 -0.46(-0.45%)
Jun 27, 2019 103.98 104.41 103.40 103.83 2,868,095 +0.00(+0.00%)
Jun 26, 2019 104.09 104.70 103.74 103.83 3,047,927 +0.12(+0.12%)
Jun 25, 2019 104.53 104.60 103.53 103.71 3,737,255 -0.74(-0.71%)
Jun 24, 2019 104.34 105.05 104.22 104.45 2,916,568 +0.11(+0.11%)
Jun 21, 2019 103.77 104.59 103.73 104.34 7,055,855 +0.26(+0.25%)
Jun 20, 2019 104.14 104.59 103.59 104.08 4,096,889 +1.33(+1.29%)
Jun 19, 2019 102.26 103.71 102.12 102.75 3,178,610 +0.53(+0.51%)
Jun 18, 2019 101.34 102.83 101.34 102.22 3,888,576 +1.07(+1.06%)
Jun 17, 2019 101.48 101.96 100.96 101.15 2,927,270 -0.15(-0.15%)
Jun 14, 2019 101.52 101.85 100.76 101.30 2,926,164 -0.46(-0.45%)
Jun 13, 2019 101.29 102.14 101.26 101.76 3,942,936 +0.67(+0.66%)
Jun 12, 2019 101.61 101.89 100.75 101.09 3,008,135 -0.81(-0.79%)
Jun 11, 2019 101.43 102.28 101.23 101.90 4,545,857 +0.91(+0.90%)
Jun 10, 2019 100.72 101.45 100.37 100.99 3,883,311 +1.07(+1.07%)
Jun 07, 2019 99.29 100.98 99.10 99.92 3,406,454 +0.82(+0.82%)
Jun 06, 2019 99.08 99.43 98.12 99.11 3,066,180 +0.55(+0.56%)
Jun 05, 2019 99.97 100.15 97.79 98.56 4,217,948 -0.90(-0.90%)
Jun 04, 2019 97.11 99.50 96.76 99.46 5,220,316 +3.31(+3.45%)
Jun 03, 2019 95.27 96.36 95.24 96.14 5,692,873 +0.96(+1.01%)
May 31, 2019 96.27 96.27 95.08 95.19 4,721,914 -1.93(-1.99%)
May 30, 2019 97.25 97.42 96.64 97.12 3,607,100 -0.09(-0.09%)
May 29, 2019 97.44 97.65 96.18 97.21 4,907,674 -0.58(-0.59%)
May 28, 2019 99.04 99.42 97.64 97.79 6,436,109 -1.36(-1.38%)
May 24, 2019 100.09 100.62 98.63 99.15 3,415,526 -0.08(-0.08%)
May 23, 2019 101.29 101.29 97.77 99.23 6,967,677 -2.97(-2.90%)
May 22, 2019 101.94 102.50 101.72 102.20 2,467,916 -0.08(-0.07%)
May 21, 2019 102.03 102.73 101.78 102.28 3,339,486 +1.00(+0.98%)
May 20, 2019 100.09 101.51 99.64 101.28 4,355,425 +0.60(+0.60%)
May 17, 2019 100.95 101.50 100.39 100.68 3,494,240 -1.17(-1.15%)
May 16, 2019 100.99 102.02 100.92 101.85 4,025,578 +1.11(+1.10%)
May 15, 2019 99.38 100.88 99.22 100.74 3,403,191 +0.82(+0.82%)
May 14, 2019 98.81 100.68 98.70 99.92 4,339,126 +1.42(+1.44%)
May 13, 2019 99.90 100.12 98.16 98.51 6,614,684 -2.92(-2.88%)
May 10, 2019 101.10 101.75 99.26 101.43 5,306,667 -0.02(-0.01%)
May 09, 2019 101.11 101.62 99.71 101.44 5,593,943 -0.83(-0.81%)
May 08, 2019 102.11 102.80 101.63 102.28 5,150,352 +0.27(+0.26%)
May 07, 2019 103.13 103.40 100.94 102.01 6,373,376 -2.03(-1.95%)
May 06, 2019 102.50 104.27 102.20 104.04 3,769,013 +0.10(+0.09%)
May 03, 2019 103.54 104.50 103.48 103.94 3,481,144 +0.49(+0.47%)
May 02, 2019 104.13 104.71 103.32 103.45 4,778,251 -0.72(-0.69%)
May 01, 2019 104.17 105.10 103.89 104.17 4,120,276 +0.22(+0.21%)
Apr 30, 2019 103.10 104.08 102.78 103.96 6,259,082 +0.90(+0.88%)
Apr 29, 2019 103.13 103.48 102.88 103.06 3,991,622 -0.29(-0.28%)
Apr 26, 2019 103.27 103.68 102.88 103.34 3,130,061 +0.60(+0.58%)
Apr 25, 2019 103.54 103.57 102.06 102.74 3,926,559 -0.98(-0.94%)
Apr 24, 2019 104.20 104.73 103.60 103.72 3,743,297 -0.36(-0.35%)
Apr 23, 2019 103.13 104.44 102.97 104.08 6,020,749 +1.15(+1.12%)
Apr 22, 2019 103.33 104.17 102.63 102.94 6,064,104 -1.07(-1.03%)
Apr 18, 2019 103.02 104.12 102.80 104.00 6,692,433 +0.91(+0.88%)
Apr 17, 2019 101.81 105.23 100.99 103.10 16,887,082 -4.47(-4.15%)
Apr 16, 2019 107.02 107.75 106.74 107.57 8,480,812 +0.92(+0.86%)
Apr 15, 2019 107.02 107.06 106.18 106.65 4,861,567 -0.33(-0.31%)
Apr 12, 2019 106.92 107.05 106.50 106.98 3,911,295 +0.42(+0.40%)
Apr 11, 2019 106.58 106.81 106.00 106.56 3,969,564 +0.56(+0.53%)
Apr 10, 2019 105.39 106.35 105.23 106.00 3,613,630 +0.67(+0.64%)
Apr 09, 2019 105.73 105.94 105.12 105.32 4,099,196 -0.95(-0.89%)
Apr 08, 2019 106.00 106.29 105.89 106.27 2,858,084 +0.08(+0.08%)
Apr 05, 2019 106.20 106.35 105.58 106.19 3,686,100 +0.37(+0.35%)
Apr 04, 2019 106.44 106.83 105.64 105.82 3,739,256 -0.63(-0.59%)
Apr 03, 2019 106.46 106.89 105.99 106.45 3,618,183 +0.47(+0.44%)
Apr 02, 2019 106.24 106.69 105.69 105.98 3,244,708 -0.22(-0.21%)
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.