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 (%)
Jul 29, 2016 108.39 108.60 107.50 107.89 5,281,207 -0.50(-0.46%)
Jul 28, 2016 108.40 108.69 107.95 108.40 3,484,091 -0.31(-0.28%)
Jul 27, 2016 108.90 109.20 108.27 108.71 3,219,566 -0.19(-0.18%)
Jul 26, 2016 109.26 109.89 108.40 108.90 4,306,876 -0.36(-0.33%)
Jul 25, 2016 108.82 109.41 108.65 109.26 4,175,155 +0.39(+0.36%)
Jul 22, 2016 108.00 108.93 107.80 108.87 3,751,621 +1.09(+1.01%)
Jul 21, 2016 107.98 108.72 107.40 107.78 6,027,520 -0.61(-0.56%)
Jul 20, 2016 107.46 108.62 107.21 108.39 6,514,797 +1.20(+1.11%)
Jul 19, 2016 108.67 108.91 106.06 107.19 10,599,520 -0.19(-0.18%)
Jul 18, 2016 107.01 107.98 106.62 107.38 10,004,613 +0.05(+0.05%)
Jul 15, 2016 107.41 107.46 106.47 107.33 6,664,596 -0.34(-0.31%)
Jul 14, 2016 106.68 108.42 106.52 107.67 6,903,998 +1.52(+1.43%)
Jul 13, 2016 105.97 106.36 105.50 106.15 4,088,306 +0.66(+0.62%)
Jul 12, 2016 104.79 105.54 104.47 105.49 5,722,198 +1.15(+1.10%)
Jul 11, 2016 103.85 104.82 103.78 104.34 4,218,527 +0.59(+0.56%)
Jul 08, 2016 103.45 103.85 102.51 103.75 4,526,509 +1.25(+1.22%)
Jul 07, 2016 102.61 103.24 102.03 102.51 3,183,452 +0.15(+0.15%)
Jul 06, 2016 102.00 102.38 100.71 102.35 3,825,037 +0.46(+0.46%)
Jul 05, 2016 101.56 102.10 101.27 101.89 3,669,360 -0.45(-0.44%)
Jul 01, 2016 101.95 102.34 102.34 102.34 3,957,392 +0.38(+0.38%)
Jun 30, 2016 99.99 102.04 99.87 101.95 5,905,608 +2.23(+2.24%)
Jun 29, 2016 98.41 99.74 98.37 99.73 5,013,502 +1.85(+1.89%)
Jun 28, 2016 97.25 97.89 96.88 97.87 5,950,316 +1.48(+1.53%)
Jun 27, 2016 98.19 98.48 95.72 96.39 7,690,588 -2.08(-2.11%)
Jun 24, 2016 100.74 101.17 98.19 98.47 13,521,491 -5.88(-5.64%)
Jun 23, 2016 103.08 104.44 102.51 104.35 5,907,162 +1.63(+1.59%)
Jun 22, 2016 103.28 103.92 102.28 102.72 4,218,009 -0.76(-0.73%)
Jun 21, 2016 103.55 103.83 103.24 103.48 4,109,304 +0.30(+0.29%)
Jun 20, 2016 102.51 103.90 102.45 103.18 5,317,683 +1.09(+1.07%)
Jun 17, 2016 101.40 102.59 101.17 102.10 6,943,070 +0.62(+0.61%)
Jun 16, 2016 100.89 101.63 100.09 101.47 3,645,904 +0.26(+0.25%)
Jun 15, 2016 101.74 101.96 101.16 101.22 3,365,050 -0.26(-0.25%)
Jun 14, 2016 101.62 101.96 101.03 101.47 4,266,345 -0.15(-0.14%)
Jun 13, 2016 101.85 102.44 100.95 101.62 5,374,787 -0.73(-0.72%)
Jun 10, 2016 102.63 103.00 102.01 102.35 4,645,560 -0.70(-0.68%)
Jun 09, 2016 102.72 103.28 102.59 103.06 3,009,833 -0.39(-0.38%)
Jun 08, 2016 103.13 103.51 102.80 103.45 4,369,352 +0.45(+0.44%)
Jun 07, 2016 102.98 103.40 102.55 103.00 6,646,992 +0.40(+0.39%)
Jun 06, 2016 102.83 103.41 102.33 102.59 3,541,097 -0.11(-0.11%)
Jun 03, 2016 102.37 102.80 101.90 102.70 3,466,058 -0.41(-0.40%)
Jun 02, 2016 102.50 103.11 102.18 103.11 3,933,724 +0.67(+0.65%)
Jun 01, 2016 102.78 102.96 101.79 102.45 3,964,891 -0.83(-0.80%)
May 31, 2016 102.48 103.32 102.28 103.27 8,688,973 +0.61(+0.59%)
May 27, 2016 102.34 102.67 102.67 102.67 3,657,867 +0.27(+0.26%)
May 26, 2016 101.80 102.45 101.47 102.40 4,559,768 +0.50(+0.49%)
May 25, 2016 100.04 102.16 99.75 101.89 6,487,782 +2.27(+2.28%)
May 24, 2016 98.66 99.92 98.66 99.62 4,360,578 +1.03(+1.05%)
May 23, 2016 99.15 99.38 98.52 98.59 3,131,812 -0.32(-0.33%)
May 20, 2016 97.88 99.09 97.77 98.91 5,465,680 +1.56(+1.60%)
May 19, 2016 98.39 98.70 96.70 97.35 5,485,647 -1.62(-1.64%)
May 18, 2016 99.41 99.77 98.31 98.97 3,708,321 -0.44(-0.45%)
May 17, 2016 100.23 100.42 98.94 99.42 5,196,393 -0.98(-0.98%)
May 16, 2016 99.18 100.75 99.04 100.40 4,568,912 +1.17(+1.18%)
May 13, 2016 99.95 100.67 99.03 99.23 3,569,888 -0.75(-0.75%)
May 12, 2016 100.23 100.35 98.82 99.98 4,836,811 -0.07(-0.07%)
May 11, 2016 100.56 101.49 99.91 100.05 4,604,390 -0.69(-0.68%)
May 10, 2016 99.58 100.79 99.58 100.74 5,943,809 +1.77(+1.78%)
May 09, 2016 99.21 99.55 98.75 98.97 6,405,002 +0.03(+0.03%)
May 06, 2016 97.31 99.40 97.04 98.94 7,288,359 +1.49(+1.53%)
May 05, 2016 97.10 98.00 96.77 97.45 9,771,686 +1.48(+1.54%)
May 04, 2016 95.38 96.47 95.35 95.97 3,873,062 +0.08(+0.08%)
May 03, 2016 96.24 96.40 95.07 95.89 5,387,357 -0.76(-0.78%)
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.