Skip to main content

International Business Machines (NY: IBM )

191.00 +0.20 (+0.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 116.30 117.17 115.59 116.26 5,733,875 +0.06(+0.05%)
Jan 30, 2018 118.04 118.44 115.87 116.20 6,902,246 -2.26(-1.91%)
Jan 29, 2018 118.92 119.59 117.90 118.46 4,951,899 -0.38(-0.32%)
Jan 26, 2018 117.98 118.90 117.74 118.84 5,333,618 +1.33(+1.13%)
Jan 25, 2018 117.83 118.45 117.32 117.52 4,648,820 +0.07(+0.06%)
Jan 24, 2018 118.42 119.82 117.05 117.44 7,826,544 -0.62(-0.53%)
Jan 23, 2018 115.63 118.08 115.41 118.07 10,508,589 +2.59(+2.24%)
Jan 22, 2018 116.46 114.42 115.48 11,915,367 +0.16(+0.14%)
Jan 19, 2018 116.80 117.47 114.56 115.31 29,812,188 -4.79(-3.99%)
Jan 18, 2018 120.73 121.54 119.42 120.11 19,726,898 +0.33(+0.28%)
Jan 17, 2018 119.32 120.11 118.79 119.78 16,462,997 +3.41(+2.93%)
Jan 16, 2018 117.25 117.39 116.01 116.37 10,801,728 +0.50(+0.44%)
Jan 12, 2018 115.86 115.86 115.86 0 -0.75(-0.65%)
Jan 11, 2018 117.04 117.14 115.98 116.61 5,341,205 +0.01(+0.01%)
Jan 10, 2018 116.71 116.35 116.60 5,876,943 +0.25(+0.21%)
Jan 09, 2018 116.40 116.85 115.81 116.35 6,113,160 +0.25(+0.22%)
Jan 08, 2018 115.52 116.41 114.84 116.10 7,373,512 +0.70(+0.60%)
Jan 05, 2018 115.36 115.69 114.41 115.40 7,315,960 +0.56(+0.49%)
Jan 04, 2018 113.38 115.28 113.18 114.84 10,637,569 +2.28(+2.03%)
Jan 03, 2018 111.74 113.50 111.03 112.56 13,293,641 +3.01(+2.75%)
Jan 02, 2018 109.72 109.86 109.04 109.55 5,916,296 +0.59(+0.54%)
Dec 29, 2017 108.96 108.96 108.96 0 -0.44(-0.40%)
Dec 28, 2017 108.80 109.45 108.80 109.40 3,783,303 +0.65(+0.59%)
Dec 27, 2017 108.62 108.79 108.38 108.75 3,025,756 +0.21(+0.20%)
Dec 26, 2017 108.31 109.27 108.31 108.54 3,490,547 +0.23(+0.22%)
Dec 22, 2017 107.82 108.66 107.59 108.31 4,210,928 +0.71(+0.66%)
Dec 21, 2017 108.78 108.99 107.59 107.59 5,847,550 -1.03(-0.95%)
Dec 20, 2017 109.12 109.29 108.50 108.62 5,329,048 -0.20(-0.18%)
Dec 19, 2017 109.41 109.49 108.72 108.82 5,796,077 -0.07(-0.07%)
Dec 18, 2017 109.08 109.50 108.81 108.89 7,166,458 +0.59(+0.54%)
Dec 15, 2017 109.09 109.23 107.97 108.31 15,882,740 -1.06(-0.97%)
Dec 14, 2017 109.80 110.16 109.16 109.37 6,528,911 +0.06(+0.06%)
Dec 13, 2017 111.22 111.31 109.29 109.31 7,970,814 -2.01(-1.81%)
Dec 12, 2017 111.32 112.10 110.19 111.32 8,901,108 +0.94(+0.86%)
Dec 11, 2017 110.40 110.71 109.78 110.37 5,776,885 +0.43(+0.39%)
Dec 08, 2017 109.94 110.10 109.05 109.94 4,956,776 +0.88(+0.81%)
Dec 07, 2017 109.08 109.69 108.84 109.06 5,310,351 -0.38(-0.34%)
Dec 06, 2017 109.44 110.95 109.43 109.44 4,737,371 -0.89(-0.80%)
Dec 05, 2017 111.11 111.32 109.85 110.33 7,136,121 -0.79(-0.71%)
Dec 04, 2017 110.76 111.36 110.13 111.12 6,567,296 +1.21(+1.10%)
Dec 01, 2017 109.65 110.09 108.94 109.91 7,839,884 +0.56(+0.51%)
Nov 30, 2017 109.12 109.66 108.75 109.35 9,107,580 +0.30(+0.27%)
Nov 29, 2017 108.53 109.09 108.07 109.05 7,174,877 +0.77(+0.71%)
Nov 28, 2017 108.20 108.61 107.74 108.28 5,594,753 +0.35(+0.32%)
Nov 27, 2017 107.99 108.30 107.68 107.94 4,750,651 +0.10(+0.09%)
Nov 24, 2017 107.91 108.09 107.47 107.84 1,679,853 +0.05(+0.05%)
Nov 22, 2017 107.95 108.23 107.47 107.79 4,524,944 -0.13(-0.12%)
Nov 21, 2017 107.45 108.27 107.38 107.91 5,288,907 +1.02(+0.96%)
Nov 20, 2017 106.98 107.91 106.46 106.89 7,991,829 +1.09(+1.03%)
Nov 17, 2017 106.06 106.64 105.70 105.80 6,922,739 -0.11(-0.10%)
Nov 16, 2017 104.92 106.28 104.75 105.90 7,668,420 +1.43(+1.37%)
Nov 15, 2017 105.11 105.61 103.84 104.47 6,720,004 -1.27(-1.20%)
Nov 14, 2017 105.07 105.80 104.75 105.74 5,278,791 +0.35(+0.33%)
Nov 13, 2017 105.73 105.82 105.05 105.39 7,191,288 -0.54(-0.51%)
Nov 10, 2017 106.99 107.16 105.92 105.93 6,064,914 -0.81(-0.76%)
Nov 09, 2017 106.48 107.81 106.43 106.74 6,725,453 +0.16(+0.15%)
Nov 08, 2017 106.60 106.74 105.67 106.58 6,590,192 +0.15(+0.15%)
Nov 07, 2017 106.44 106.54 105.83 106.42 5,263,260 +0.36(+0.34%)
Nov 06, 2017 106.72 106.75 105.67 106.07 6,397,815 -0.52(-0.49%)
Nov 03, 2017 107.88 107.92 106.52 106.59 6,302,660 -1.25(-1.15%)
Nov 02, 2017 108.41 108.63 107.52 107.83 4,831,175 -0.48(-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.