Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 111.62 111.76 110.10 110.56 5,960,603 -1.21(-1.08%)
Mar 30, 2021 112.72 113.06 111.19 111.77 5,773,512 -0.95(-0.84%)
Mar 29, 2021 112.82 113.72 112.43 112.72 5,570,077 -0.43(-0.38%)
Mar 26, 2021 110.58 113.23 110.44 113.15 6,710,574 +2.75(+2.49%)
Mar 25, 2021 108.13 110.54 107.67 110.40 6,694,042 +2.03(+1.88%)
Mar 24, 2021 108.64 109.61 108.33 108.37 4,826,000 +0.13(+0.12%)
Mar 23, 2021 108.22 109.15 107.69 108.24 5,250,472 -0.07(-0.07%)
Mar 22, 2021 106.61 108.45 106.11 108.31 5,019,546 +1.37(+1.28%)
Mar 19, 2021 107.87 108.22 106.64 106.94 11,866,175 -0.96(-0.89%)
Mar 18, 2021 106.98 108.68 106.02 107.91 7,033,050 +0.86(+0.80%)
Mar 17, 2021 106.58 107.43 105.77 107.05 5,170,069 +0.66(+0.62%)
Mar 16, 2021 106.43 106.63 105.65 106.40 5,608,249 -0.28(-0.26%)
Mar 15, 2021 106.01 106.82 105.81 106.68 4,123,660 +0.80(+0.76%)
Mar 12, 2021 105.53 105.93 105.04 105.87 4,833,421 +0.39(+0.37%)
Mar 11, 2021 106.27 106.73 105.18 105.48 6,201,290 -0.61(-0.57%)
Mar 10, 2021 103.53 106.40 103.38 106.09 8,730,750 +3.06(+2.97%)
Mar 09, 2021 104.04 104.89 103.01 103.03 6,759,682 -0.52(-0.51%)
Mar 08, 2021 102.04 105.24 101.95 103.55 8,722,379 +1.64(+1.61%)
Mar 05, 2021 100.09 102.67 99.77 101.91 8,375,953 +2.26(+2.26%)
Mar 04, 2021 101.22 102.23 98.52 99.65 9,717,400 -1.87(-1.84%)
Mar 03, 2021 99.97 101.74 99.54 101.52 8,914,439 +1.68(+1.69%)
Mar 02, 2021 100.17 101.14 99.78 99.83 5,450,685 -0.34(-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.