International Business Machines (NY: IBM )

115.81 USD -0.92 (-0.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 122.71 122.99 121.09 122.94 5,277,600 +0.04(+0.03%)
Jul 30, 2020 123.71 123.90 121.64 122.90 3,981,304 -2.42(-1.93%)
Jul 29, 2020 124.56 125.99 124.07 125.32 2,833,053 +0.85(+0.68%)
Jul 28, 2020 125.82 126.34 124.15 124.47 4,177,836 -1.74(-1.38%)
Jul 27, 2020 124.86 126.32 124.71 126.21 3,733,492 +0.42(+0.33%)
Jul 24, 2020 126.48 127.65 125.50 125.79 3,531,000 -1.54(-1.21%)
Jul 23, 2020 129.10 129.37 127.15 127.33 4,219,108 -1.34(-1.04%)
Jul 22, 2020 125.90 129.47 125.80 128.67 8,194,119 +2.61(+2.07%)
Jul 21, 2020 131.16 132.17 125.80 126.06 15,362,127 -0.31(-0.25%)
Jul 20, 2020 126.07 127.07 125.14 126.37 9,870,271 +1.26(+1.01%)
Jul 17, 2020 124.39 125.63 123.20 125.11 3,988,400 +1.10(+0.89%)
Jul 16, 2020 122.68 124.48 122.16 124.01 4,329,784 +1.01(+0.82%)
Jul 15, 2020 122.40 123.96 122.15 123.00 4,472,745 +2.40(+1.99%)
Jul 14, 2020 118.62 120.89 117.92 120.60 4,534,039 +1.40(+1.17%)
Jul 13, 2020 119.78 120.99 118.66 119.20 4,647,197 +0.85(+0.72%)
Jul 10, 2020 115.50 118.57 115.29 118.35 4,285,700 +2.64(+2.28%)
Jul 09, 2020 118.00 118.00 115.20 115.71 4,761,867 -2.36(-2.00%)
Jul 08, 2020 118.06 118.64 116.48 118.07 5,192,790 +0.49(+0.42%)
Jul 07, 2020 119.00 119.51 117.33 117.58 4,278,127 -2.61(-2.17%)
Jul 06, 2020 121.25 121.85 119.46 120.19 4,044,998 +0.49(+0.41%)
Jul 02, 2020 119.69 121.42 119.26 119.70 3,746,900 +1.16(+0.98%)
Jul 01, 2020 120.27 121.22 118.37 118.54 4,655,274 -2.23(-1.85%)
Jun 30, 2020 119.19 121.20 119.00 120.77 3,919,369 +1.02(+0.85%)
Jun 29, 2020 117.98 119.78 117.37 119.75 4,158,806 +2.56(+2.18%)
Jun 26, 2020 118.26 118.99 116.26 117.19 10,750,100 -1.84(-1.55%)
Jun 25, 2020 116.76 119.21 116.10 119.03 6,129,333 +2.61(+2.24%)
Jun 24, 2020 118.32 118.32 115.88 116.42 6,750,132 -2.99(-2.50%)
Jun 23, 2020 122.01 122.90 119.23 119.41 6,631,850 -1.66(-1.37%)
Jun 22, 2020 122.12 122.50 120.53 121.07 4,770,789 -1.40(-1.14%)
Jun 19, 2020 126.17 126.82 122.25 122.47 8,092,300 -1.69(-1.36%)
Jun 18, 2020 123.00 124.40 122.33 124.16 2,864,908 +0.01(+0.01%)
Jun 17, 2020 125.83 126.25 123.40 124.15 3,154,758 -1.00(-0.80%)
Jun 16, 2020 125.00 127.50 123.16 125.15 5,607,359 +3.50(+2.88%)
Jun 15, 2020 119.19 122.37 118.29 121.65 5,149,762 -0.26(-0.21%)
Jun 12, 2020 121.25 123.12 119.28 121.91 6,220,300 +3.90(+3.30%)
Jun 11, 2020 126.03 126.10 117.84 118.01 11,756,469 -11.86(-9.13%)
Jun 10, 2020 132.15 132.23 129.80 129.87 4,734,272 -2.00(-1.52%)
Jun 09, 2020 133.52 133.60 131.02 131.87 5,393,323 -3.88(-2.86%)
Jun 08, 2020 132.27 135.88 132.27 135.75 5,370,084 +3.69(+2.79%)
Jun 05, 2020 133.88 134.23 131.75 132.06 5,892,900 +3.17(+2.46%)
Jun 04, 2020 127.78 128.95 127.02 128.89 3,864,765 -0.16(-0.12%)
Jun 03, 2020 127.15 129.60 127.00 129.05 3,915,229 +3.05(+2.42%)
Jun 02, 2020 125.67 126.00 124.66 126.00 2,977,134 +1.11(+0.89%)
Jun 01, 2020 124.64 125.75 124.03 124.89 2,882,894 -0.01(-0.01%)
May 29, 2020 123.67 125.13 122.24 124.90 7,930,400 +0.37(+0.30%)
May 28, 2020 126.87 126.97 124.22 124.53 3,916,190 -1.01(-0.80%)
May 27, 2020 123.94 125.83 123.47 125.54 5,726,516 +3.78(+3.10%)
May 26, 2020 121.30 122.62 121.01 121.76 5,468,967 +3.37(+2.85%)
May 22, 2020 119.37 119.46 117.59 118.39 4,180,700 -0.73(-0.61%)
May 21, 2020 120.99 121.72 118.97 119.12 4,000,524 -2.26(-1.86%)
May 20, 2020 120.93 122.47 120.60 121.38 3,840,799 +1.09(+0.91%)
May 19, 2020 121.19 122.17 120.14 120.29 3,240,944 -1.27(-1.04%)
May 18, 2020 119.88 122.36 119.75 121.56 4,207,288 +4.58(+3.92%)
May 15, 2020 115.93 117.39 115.25 116.98 4,786,300 +0.03(+0.03%)
May 14, 2020 114.57 117.09 111.81 116.95 5,256,813 +1.22(+1.05%)
May 13, 2020 119.95 119.99 114.85 115.73 5,877,037 -4.53(-3.77%)
May 12, 2020 123.01 124.32 120.26 120.26 4,780,482 -2.33(-1.90%)
May 11, 2020 121.81 123.45 120.67 122.59 3,534,093 -0.40(-0.33%)
May 08, 2020 122.67 123.23 121.06 122.99 5,003,900 +1.76(+1.45%)
May 07, 2020 122.98 123.26 120.85 121.23 4,414,301 -1.94(-1.58%)
May 06, 2020 123.24 124.05 122.41 123.17 3,863,213 +0.59(+0.48%)
May 05, 2020 123.39 124.32 122.47 122.58 3,898,294 +0.90(+0.74%)
May 04, 2020 120.82 121.97 119.39 121.68 4,017,873 -0.19(-0.16%)
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.