Indicators

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	109.42	111.58	109.42	110.71	5,260,091	+1.66(+1.52%)
Sep 27, 2019	109.94	110.45	108.39	109.05	3,096,080	-0.24(-0.22%)
Sep 26, 2019	108.99	109.53	107.65	109.28	3,040,177	+0.30(+0.27%)
Sep 25, 2019	107.91	109.34	107.23	108.99	3,344,614	+1.13(+1.04%)
Sep 24, 2019	108.48	108.78	107.39	107.86	4,349,912	-0.30(-0.27%)
Sep 23, 2019	107.49	108.27	107.01	108.16	2,430,181	+0.15(+0.13%)
Sep 20, 2019	109.05	109.50	107.97	108.01	6,853,937	-0.83(-0.76%)
Sep 19, 2019	108.45	110.41	108.44	108.84	4,179,895	+0.57(+0.53%)
Sep 18, 2019	108.14	108.33	106.97	108.27	2,620,193	+0.02(+0.01%)
Sep 17, 2019	108.47	108.47	107.08	108.25	3,862,540	-0.21(-0.20%)
Sep 16, 2019	108.53	109.35	108.31	108.47	2,532,914	-0.91(-0.83%)
Sep 13, 2019	109.87	110.12	109.06	109.37	2,898,520	+0.04(+0.03%)
Sep 12, 2019	109.65	109.66	108.01	109.34	3,289,928	+0.02(+0.01%)
Sep 11, 2019	110.27	110.48	108.64	109.32	5,081,543	-1.10(-1.00%)
Sep 10, 2019	108.86	110.74	108.83	110.42	6,541,230	+1.87(+1.72%)
Sep 09, 2019	107.03	108.88	106.93	108.56	5,552,062	+1.55(+1.44%)
Sep 06, 2019	107.74	107.74	106.93	107.01	3,385,328	-0.30(-0.28%)
Sep 05, 2019	105.29	107.87	105.09	107.32	6,583,553	+3.54(+3.41%)
Sep 04, 2019	103.31	103.86	102.89	103.78	2,971,398	+1.69(+1.66%)

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.