Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 99.54 99.98 99.27 99.55 5,253,630 +0.33(+0.33%)
Aug 30, 2017 99.71 99.72 99.11 99.22 3,931,091 -0.40(-0.41%)
Aug 29, 2017 98.90 99.82 98.76 99.62 4,322,020 +0.44(+0.44%)
Aug 28, 2017 100.30 100.61 99.10 99.18 7,377,301 -0.86(-0.86%)
Aug 25, 2017 99.73 100.35 99.70 100.04 4,127,831 +0.56(+0.56%)
Aug 24, 2017 99.18 100.00 99.00 99.48 5,160,603 +0.56(+0.56%)
Aug 23, 2017 97.92 99.56 97.91 98.93 5,816,273 +0.79(+0.80%)
Aug 22, 2017 97.88 98.24 97.70 98.14 3,655,768 +0.47(+0.48%)
Aug 21, 2017 97.15 97.73 96.83 97.67 4,584,450 +0.44(+0.45%)
Aug 18, 2017 98.04 98.24 97.15 97.23 5,966,704 -0.70(-0.71%)
Aug 17, 2017 99.19 99.45 97.92 97.92 6,353,357 -1.25(-1.26%)
Aug 16, 2017 98.68 99.46 98.56 99.18 4,723,627 +0.30(+0.30%)
Aug 15, 2017 99.21 99.76 97.84 98.88 6,726,539 -0.17(-0.18%)
Aug 14, 2017 98.83 99.36 98.79 99.05 3,230,126 +0.33(+0.34%)
Aug 11, 2017 99.14 99.24 98.50 98.72 4,316,726 +0.00(+0.00%)
Aug 10, 2017 98.58 99.12 98.29 98.72 6,502,020 +0.05(+0.05%)
Aug 09, 2017 98.66 98.85 98.27 98.67 4,203,714 -0.24(-0.24%)
Aug 08, 2017 98.83 99.36 98.83 98.91 4,738,329 +0.05(+0.05%)
Aug 07, 2017 99.91 99.97 98.36 98.85 6,702,168 -1.16(-1.16%)
Aug 04, 2017 99.91 100.18 99.50 100.02 3,700,013 +0.15(+0.15%)
Aug 03, 2017 99.52 100.14 99.52 99.87 4,405,086 +0.34(+0.34%)
Aug 02, 2017 99.99 100.11 99.37 99.53 5,137,318 -0.59(-0.58%)
Aug 01, 2017 99.91 100.37 99.72 100.11 4,672,293 +0.43(+0.44%)
Jul 31, 2017 99.48 99.86 99.34 99.68 6,321,337 +0.26(+0.26%)
Jul 28, 2017 99.78 99.94 99.11 99.42 4,433,563 -0.54(-0.54%)
Jul 27, 2017 99.91 100.18 98.97 99.96 9,332,817 -0.20(-0.20%)
Jul 26, 2017 100.78 100.92 99.54 100.16 5,707,098 -0.57(-0.57%)
Jul 25, 2017 100.99 101.62 100.62 100.73 6,108,417 +0.14(+0.14%)
Jul 24, 2017 101.29 101.31 100.46 100.59 5,627,251 -0.75(-0.74%)
Jul 21, 2017 101.69 101.86 100.95 101.34 9,447,353 -0.40(-0.39%)
Jul 20, 2017 101.65 102.54 101.31 101.74 10,466,932 +0.09(+0.09%)
Jul 19, 2017 103.37 103.53 101.09 101.65 20,743,316 -4.46(-4.20%)
Jul 18, 2017 104.98 106.31 104.73 106.11 10,934,682 +0.68(+0.65%)
Jul 17, 2017 105.83 106.03 104.90 105.43 6,910,631 -0.85(-0.80%)
Jul 14, 2017 106.12 106.53 105.70 106.28 4,726,060 +0.42(+0.40%)
Jul 13, 2017 105.90 106.24 105.55 105.86 3,593,648 -0.05(-0.05%)
Jul 12, 2017 105.75 106.28 105.45 105.90 4,495,993 +0.35(+0.33%)
Jul 11, 2017 105.60 105.87 104.77 105.55 5,003,462 -0.16(-0.15%)
Jul 10, 2017 105.36 106.03 105.17 105.71 4,653,257 +0.33(+0.31%)
Jul 07, 2017 105.16 105.76 104.83 105.38 3,570,351 +0.40(+0.38%)
Jul 06, 2017 105.67 105.99 104.89 104.98 4,002,066 -0.90(-0.85%)
Jul 05, 2017 107.33 107.41 105.86 105.88 5,173,043 -1.32(-1.23%)
Jul 03, 2017 105.82 107.50 105.78 107.20 4,096,589 +1.20(+1.14%)
Jun 30, 2017 106.30 106.45 105.52 105.99 5,183,466 -0.21(-0.19%)
Jun 29, 2017 107.04 107.31 105.85 106.20 4,734,459 -0.82(-0.77%)
Jun 28, 2017 106.90 107.18 106.65 107.02 3,218,110 +0.39(+0.37%)
Jun 27, 2017 106.80 107.03 106.45 106.63 3,463,578 -0.33(-0.31%)
Jun 26, 2017 106.60 107.32 106.54 106.96 3,125,277 +0.77(+0.73%)
Jun 23, 2017 106.34 106.58 105.97 106.19 4,763,552 -0.20(-0.19%)
Jun 22, 2017 106.49 106.79 105.90 106.39 3,449,051 +0.42(+0.40%)
Jun 21, 2017 107.34 107.34 105.69 105.97 5,746,404 -0.80(-0.75%)
Jun 20, 2017 106.44 107.07 106.28 106.76 6,504,576 +0.08(+0.07%)
Jun 19, 2017 107.15 107.39 106.48 106.69 6,718,906 -0.37(-0.35%)
Jun 16, 2017 106.27 107.09 105.40 107.06 9,784,792 +0.80(+0.75%)
Jun 15, 2017 105.62 106.58 105.62 106.26 6,754,906 +0.28(+0.27%)
Jun 14, 2017 106.09 106.76 105.38 105.98 4,426,146 -0.30(-0.29%)
Jun 13, 2017 107.10 107.13 106.21 106.28 5,113,792 -0.64(-0.60%)
Jun 12, 2017 106.18 108.31 106.12 106.92 9,390,876 +0.74(+0.70%)
Jun 09, 2017 104.73 106.29 104.65 106.18 6,329,904 +1.38(+1.31%)
Jun 08, 2017 105.30 103.99 104.80 5,382,916 +0.77(+0.74%)
Jun 07, 2017 105.45 106.25 103.91 104.03 7,057,890 -0.96(-0.91%)
Jun 06, 2017 104.73 105.34 104.73 104.99 5,510,939 -0.03(-0.03%)
Jun 05, 2017 104.61 105.37 104.51 105.01 5,769,123 +0.25(+0.24%)
Jun 02, 2017 105.47 105.56 104.59 104.77 5,204,024 -0.43(-0.41%)
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.