Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 105.33 105.70 103.96 103.96 6,154,054 -1.09(-1.04%)
Apr 27, 2018 105.31 105.61 104.47 105.05 4,469,513 -0.17(-0.16%)
Apr 26, 2018 105.14 105.69 104.85 105.23 5,947,590 +0.56(+0.54%)
Apr 25, 2018 104.56 105.00 103.36 104.67 10,213,900 +0.27(+0.26%)
Apr 24, 2018 105.08 105.64 103.66 104.39 6,854,836 -0.21(-0.21%)
Apr 23, 2018 104.01 104.68 103.51 104.61 7,410,219 +0.69(+0.66%)
Apr 20, 2018 106.07 106.12 103.64 103.92 11,525,068 -2.01(-1.90%)
Apr 19, 2018 107.00 107.01 105.15 105.93 11,274,099 -0.78(-0.73%)
Apr 18, 2018 109.11 109.46 106.33 106.71 28,411,904 -8.69(-7.53%)
Apr 17, 2018 113.90 116.18 113.68 115.40 14,176,501 +2.17(+1.91%)
Apr 16, 2018 113.31 114.13 113.08 113.24 5,836,405 +0.85(+0.75%)
Apr 13, 2018 113.80 114.19 111.82 112.39 5,656,894 -0.97(-0.86%)
Apr 12, 2018 112.42 114.02 112.36 113.37 7,863,269 +1.94(+1.74%)
Apr 11, 2018 110.71 111.72 110.36 111.42 4,610,420 -0.02(-0.02%)
Apr 10, 2018 111.19 112.31 110.98 111.44 5,515,918 +1.94(+1.77%)
Apr 09, 2018 108.87 110.92 108.83 109.51 6,153,270 +1.52(+1.41%)
Apr 06, 2018 110.06 110.41 107.25 107.99 5,121,276 -2.48(-2.25%)
Apr 05, 2018 110.76 111.11 109.97 110.47 4,436,956 -0.06(-0.06%)
Apr 04, 2018 106.06 110.78 105.75 110.53 6,698,417 +3.06(+2.85%)
Apr 03, 2018 108.15 108.30 106.36 107.47 5,766,493 -0.16(-0.15%)
Apr 02, 2018 109.97 110.00 106.45 107.63 7,181,427 -2.41(-2.19%)
Mar 29, 2018 110.04 110.04 110.04 0 +0.65(+0.60%)
Mar 28, 2018 109.06 110.35 108.93 109.39 5,109,950 +0.44(+0.40%)
Mar 27, 2018 110.41 111.07 108.41 108.95 5,414,660 -1.05(-0.95%)
Mar 26, 2018 108.45 110.20 107.78 110.00 5,721,530 +3.21(+3.01%)
Mar 23, 2018 109.19 109.43 106.56 106.78 6,192,074 -2.30(-2.10%)
Mar 22, 2018 111.16 111.34 109.01 109.08 6,615,430 -3.30(-2.94%)
Mar 21, 2018 112.29 113.46 111.82 112.38 4,855,328 +0.35(+0.31%)
Mar 20, 2018 112.97 113.27 111.37 112.03 6,046,847 -0.82(-0.73%)
Mar 19, 2018 114.54 114.67 112.20 112.85 7,642,251 -2.09(-1.82%)
Mar 16, 2018 114.79 116.17 114.49 114.94 12,915,237 +0.47(+0.41%)
Mar 15, 2018 113.83 115.65 113.69 114.47 5,396,902 +1.07(+0.94%)
Mar 14, 2018 114.87 115.24 113.13 113.40 5,063,454 -0.86(-0.75%)
Mar 13, 2018 114.81 116.27 113.90 114.26 5,835,413 -0.67(-0.59%)
Mar 12, 2018 114.49 115.48 113.94 114.94 7,060,065 +0.68(+0.60%)
Mar 09, 2018 112.94 114.45 112.81 114.25 7,002,677 +2.22(+1.98%)
Mar 08, 2018 114.03 114.44 111.21 112.03 8,964,697 -1.51(-1.33%)
Mar 07, 2018 113.91 113.55 6,018,883 +1.86(+1.67%)
Mar 06, 2018 113.24 111.28 111.68 5,010,573 -0.88(-0.78%)
Mar 05, 2018 110.53 112.95 110.27 112.56 5,117,740 +1.77(+1.59%)
Mar 02, 2018 109.58 110.99 108.93 110.80 4,547,120 +0.49(+0.44%)
Mar 01, 2018 111.54 112.58 109.58 110.31 5,631,560 -1.45(-1.30%)
Feb 28, 2018 112.96 113.42 111.74 111.76 5,293,179 -0.52(-0.46%)
Feb 27, 2018 113.65 114.59 112.26 112.28 5,908,188 -1.46(-1.28%)
Feb 26, 2018 111.75 113.95 111.53 113.73 5,017,362 +2.19(+1.97%)
Feb 23, 2018 110.66 111.78 110.50 111.54 4,540,055 +1.68(+1.53%)
Feb 22, 2018 109.58 109.86 5,611,674 -0.56(-0.51%)
Feb 21, 2018 111.47 112.43 110.38 110.42 5,193,804 -0.86(-0.77%)
Feb 20, 2018 112.01 110.35 111.28 6,259,326 -0.73(-0.65%)
Feb 16, 2018 112.01 112.01 112.01 0 +0.12(+0.11%)
Feb 15, 2018 111.52 112.47 110.87 111.89 7,712,240 +0.90(+0.81%)
Feb 14, 2018 107.72 111.16 107.58 110.99 7,634,306 +2.88(+2.66%)
Feb 13, 2018 108.22 108.42 107.32 108.12 6,783,906 -0.47(-0.43%)
Feb 12, 2018 108.22 109.30 107.79 108.58 8,195,665 +1.35(+1.26%)
Feb 09, 2018 106.57 107.97 103.56 107.23 10,915,251 +1.38(+1.30%)
Feb 08, 2018 109.36 109.73 105.78 105.85 9,439,222 -3.41(-3.12%)
Feb 07, 2018 109.49 110.32 108.86 109.26 8,645,320 -1.06(-0.96%)
Feb 06, 2018 106.73 110.43 106.03 110.32 13,876,223 +1.04(+0.95%)
Feb 05, 2018 112.13 112.57 106.88 109.28 12,219,409 -3.66(-3.24%)
Feb 02, 2018 114.84 115.05 112.83 112.94 7,395,057 -2.39(-2.08%)
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.