Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 101.32 101.32 101.32 4,199,597 +1.24(+1.24%)
Dec 30, 2020 99.65 100.49 99.51 100.08 4,199,597 +0.44(+0.44%)
Dec 29, 2020 100.90 101.00 99.20 99.65 4,329,989 -0.82(-0.82%)
Dec 28, 2020 100.69 101.90 100.18 100.47 4,485,851 +0.11(+0.10%)
Dec 24, 2020 100.61 100.69 99.98 100.36 2,187,922 +0.64(+0.64%)
Dec 23, 2020 99.71 100.78 99.60 99.73 3,345,691 +0.23(+0.23%)
Dec 22, 2020 99.25 99.99 98.53 99.50 5,387,104 +0.18(+0.18%)
Dec 21, 2020 99.79 99.95 97.97 99.32 7,594,719 -1.98(-1.95%)
Dec 18, 2020 101.09 101.74 100.59 101.30 9,383,307 +0.24(+0.24%)
Dec 17, 2020 101.48 101.49 100.54 101.06 4,705,557 +0.00(+0.00%)
Dec 16, 2020 101.36 101.88 100.85 101.06 5,626,705 -0.30(-0.30%)
Dec 15, 2020 100.12 101.36 99.36 101.36 5,411,845 +1.93(+1.94%)
Dec 14, 2020 100.87 101.61 99.38 99.43 6,272,927 -0.60(-0.60%)
Dec 11, 2020 99.87 101.03 99.50 100.03 5,567,518 -0.56(-0.55%)
Dec 10, 2020 101.70 102.17 100.57 100.58 5,960,374 -1.47(-1.44%)
Dec 09, 2020 101.26 102.78 101.18 102.06 8,091,290 +0.87(+0.86%)
Dec 08, 2020 100.87 101.69 100.33 101.19 6,701,505 +0.81(+0.81%)
Dec 07, 2020 101.81 102.20 100.27 100.37 10,327,901 -2.01(-1.97%)
Dec 04, 2020 99.79 102.53 99.52 102.39 6,861,189 +2.89(+2.90%)
Dec 03, 2020 99.94 100.50 99.24 99.50 5,649,757 -0.81(-0.81%)
Dec 02, 2020 98.88 100.33 98.53 100.31 4,582,830 +1.18(+1.19%)
Dec 01, 2020 99.73 101.28 99.07 99.13 6,595,865 -0.29(-0.29%)
Nov 30, 2020 99.89 100.61 99.08 99.42 7,437,629 -0.67(-0.67%)
Nov 27, 2020 99.97 100.87 99.74 100.09 2,597,902 +0.12(+0.12%)
Nov 25, 2020 98.95 100.08 98.29 99.97 5,138,158 -0.18(-0.18%)
Nov 24, 2020 97.28 100.40 97.24 100.15 9,631,475 +3.49(+3.61%)
Nov 23, 2020 94.52 97.00 94.39 96.66 7,019,830 +2.54(+2.69%)
Nov 20, 2020 94.66 95.01 93.93 94.13 6,242,245 -0.19(-0.20%)
Nov 19, 2020 93.81 94.54 93.28 94.32 4,270,869 +0.33(+0.35%)
Nov 18, 2020 94.75 95.69 93.97 93.99 5,721,054 -0.75(-0.79%)
Nov 17, 2020 94.66 95.42 94.23 94.74 5,129,566 -0.53(-0.56%)
Nov 16, 2020 95.22 95.42 94.27 95.27 6,574,980 +1.22(+1.29%)
Nov 13, 2020 92.72 94.47 92.57 94.05 5,818,599 +1.89(+2.05%)
Nov 12, 2020 93.07 93.67 91.34 92.16 8,073,403 -2.17(-2.30%)
Nov 11, 2020 95.08 95.26 93.55 94.34 5,323,192 -0.57(-0.60%)
Nov 10, 2020 93.93 95.12 93.57 94.91 6,980,359 +1.92(+2.06%)
Nov 09, 2020 94.96 96.38 92.78 92.99 11,165,032 +2.45(+2.71%)
Nov 06, 2020 91.36 91.38 90.02 90.54 6,611,625 -0.68(-0.75%)
Nov 05, 2020 89.95 91.53 89.72 91.22 6,171,391 +2.38(+2.68%)
Nov 04, 2020 89.18 90.44 88.25 88.84 7,299,228 -1.79(-1.98%)
Nov 03, 2020 90.51 91.82 90.21 90.63 5,285,265 +0.99(+1.11%)
Nov 02, 2020 89.44 90.37 89.12 89.64 6,688,811 +0.99(+1.12%)
Oct 30, 2020 85.66 88.76 85.54 88.65 9,980,605 +2.18(+2.53%)
Oct 29, 2020 85.15 87.05 84.59 86.47 8,499,778 +1.79(+2.12%)
Oct 28, 2020 86.27 87.12 84.09 84.67 11,871,962 -3.10(-3.54%)
Oct 27, 2020 89.04 89.09 87.36 87.78 7,473,936 -1.32(-1.48%)
Oct 26, 2020 90.86 91.22 88.79 89.09 9,071,542 -3.00(-3.26%)
Oct 23, 2020 92.49 92.59 91.72 92.09 4,903,896 +0.19(+0.21%)
Oct 22, 2020 91.30 92.14 89.70 91.90 9,897,112 +0.56(+0.61%)
Oct 21, 2020 92.62 93.44 91.13 91.35 12,269,686 -1.83(-1.97%)
Oct 20, 2020 95.11 95.39 92.76 93.18 27,070,626 -6.47(-6.49%)
Oct 19, 2020 100.67 101.11 99.30 99.65 9,363,504 -0.33(-0.33%)
Oct 16, 2020 99.37 100.38 98.97 99.98 5,938,005 +0.83(+0.83%)
Oct 15, 2020 98.51 99.41 98.33 99.15 4,266,392 -0.83(-0.83%)
Oct 14, 2020 99.34 100.78 99.34 99.99 4,696,833 +0.67(+0.67%)
Oct 13, 2020 100.49 100.95 98.81 99.32 6,808,564 -1.68(-1.66%)
Oct 12, 2020 101.68 101.82 100.38 101.00 5,834,532 -0.46(-0.45%)
Oct 09, 2020 104.80 104.80 101.30 101.45 10,522,096 -2.94(-2.81%)
Oct 08, 2020 103.89 107.58 103.03 104.39 31,845,706 +5.89(+5.98%)
Oct 07, 2020 97.39 98.76 97.11 98.50 3,546,398 +1.67(+1.72%)
Oct 06, 2020 97.32 99.11 96.53 96.83 4,876,572 -0.03(-0.03%)
Oct 05, 2020 96.73 97.45 96.10 96.87 3,842,830 +1.14(+1.19%)
Oct 02, 2020 94.51 96.66 94.33 95.72 3,684,503 -0.41(-0.43%)
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.