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 (%)
Mar 29, 2018 108.82 108.82 108.82 0 +0.65(+0.60%)
Mar 28, 2018 107.85 109.12 107.73 108.17 5,167,217 +0.43(+0.40%)
Mar 27, 2018 109.19 109.84 107.21 107.74 5,475,343 -1.03(-0.95%)
Mar 26, 2018 107.24 108.98 106.58 108.78 5,785,651 +3.18(+3.01%)
Mar 23, 2018 107.98 108.22 105.38 105.60 6,261,469 -2.27(-2.10%)
Mar 22, 2018 109.93 110.11 107.80 107.87 6,689,570 -3.26(-2.94%)
Mar 21, 2018 111.05 112.20 110.58 111.13 4,909,741 +0.35(+0.31%)
Mar 20, 2018 111.72 112.01 110.14 110.78 6,114,614 -0.82(-0.73%)
Mar 19, 2018 113.27 113.40 110.96 111.60 7,727,898 -2.06(-1.82%)
Mar 16, 2018 113.52 114.88 113.22 113.66 13,059,978 +0.46(+0.41%)
Mar 15, 2018 112.56 114.36 112.43 113.20 5,457,385 +1.06(+0.94%)
Mar 14, 2018 113.60 113.96 111.88 112.14 5,120,200 -0.85(-0.75%)
Mar 13, 2018 113.54 114.98 112.63 113.00 5,900,811 -0.67(-0.59%)
Mar 12, 2018 113.22 114.20 112.68 113.66 7,139,188 +0.67(+0.60%)
Mar 09, 2018 111.68 113.18 111.56 112.99 7,081,156 +2.20(+1.98%)
Mar 08, 2018 112.77 113.17 109.98 110.79 9,065,164 -1.50(-1.33%)
Mar 07, 2018 112.65 112.29 6,086,336 +1.84(+1.67%)
Mar 06, 2018 111.98 110.04 110.44 5,066,726 -0.87(-0.78%)
Mar 05, 2018 109.31 111.70 109.05 111.31 5,175,094 +1.75(+1.59%)
Mar 02, 2018 108.36 109.76 107.72 109.57 4,598,079 +0.48(+0.44%)
Mar 01, 2018 110.31 111.33 108.36 109.09 5,694,673 -1.43(-1.30%)
Feb 28, 2018 111.70 112.16 110.50 110.52 5,352,500 -0.51(-0.46%)
Feb 27, 2018 112.39 113.32 111.02 111.03 5,974,401 -1.44(-1.28%)
Feb 26, 2018 110.51 112.68 110.29 112.47 5,073,591 +2.17(+1.97%)
Feb 23, 2018 109.44 110.54 109.27 110.30 4,590,935 +1.66(+1.53%)
Feb 22, 2018 108.36 108.64 5,674,564 -0.55(-0.51%)
Feb 21, 2018 110.24 111.18 109.15 109.19 5,252,011 -0.85(-0.77%)
Feb 20, 2018 110.77 109.13 110.05 6,329,474 -0.72(-0.65%)
Feb 16, 2018 110.77 110.77 110.77 0 +0.12(+0.11%)
Feb 15, 2018 110.29 111.22 109.64 110.65 7,798,671 +0.89(+0.81%)
Feb 14, 2018 106.52 109.93 106.39 109.76 7,719,864 +2.84(+2.66%)
Feb 13, 2018 107.02 107.22 106.13 106.92 6,859,934 -0.46(-0.43%)
Feb 12, 2018 107.02 108.09 106.60 107.38 8,287,514 +1.34(+1.26%)
Feb 09, 2018 105.39 106.77 102.41 106.04 11,037,579 +1.36(+1.30%)
Feb 08, 2018 108.14 108.51 104.61 104.68 9,545,007 -3.42(-3.17%)
Feb 07, 2018 108.32 109.15 107.70 108.10 8,738,421 -1.05(-0.96%)
Feb 06, 2018 105.60 109.25 104.90 109.15 14,025,655 +1.03(+0.95%)
Feb 05, 2018 110.94 111.37 105.75 108.12 12,350,999 -3.62(-3.24%)
Feb 02, 2018 113.61 113.83 111.62 111.74 7,474,694 -2.37(-2.08%)
Feb 01, 2018 114.66 115.28 113.76 114.11 6,308,615 -0.91(-0.79%)
Jan 31, 2018 115.06 115.93 114.36 115.02 5,795,623 +0.06(+0.05%)
Jan 30, 2018 116.78 117.18 114.64 114.96 6,976,576 -2.23(-1.91%)
Jan 29, 2018 117.66 118.32 116.64 117.20 5,005,226 -0.38(-0.32%)
Jan 26, 2018 116.72 117.63 116.49 117.58 5,391,056 +1.31(+1.13%)
Jan 25, 2018 116.57 117.18 116.07 116.26 4,698,883 +0.07(+0.06%)
Jan 24, 2018 117.16 118.55 115.81 116.19 7,910,827 -0.62(-0.53%)
Jan 23, 2018 114.40 116.82 114.18 116.81 10,621,755 +2.56(+2.24%)
Jan 22, 2018 115.22 113.20 114.25 12,043,683 +0.16(+0.14%)
Jan 19, 2018 115.55 116.22 113.33 114.09 30,133,234 -4.74(-3.99%)
Jan 18, 2018 119.45 120.24 118.15 118.83 19,939,336 +0.33(+0.28%)
Jan 17, 2018 118.05 118.83 117.52 118.50 16,640,286 +3.37(+2.93%)
Jan 16, 2018 116.00 116.14 114.77 115.13 10,918,051 +0.50(+0.44%)
Jan 12, 2018 114.63 114.63 114.63 0 -0.75(-0.65%)
Jan 11, 2018 115.79 115.89 114.75 115.37 5,398,724 +0.01(+0.01%)
Jan 10, 2018 115.46 115.11 115.36 5,940,232 +0.25(+0.21%)
Jan 09, 2018 115.16 115.60 114.57 115.11 6,178,992 +0.25(+0.22%)
Jan 08, 2018 114.29 115.16 113.62 114.86 7,452,917 +0.69(+0.60%)
Jan 05, 2018 114.14 114.46 113.19 114.17 7,394,746 +0.56(+0.49%)
Jan 04, 2018 112.17 114.05 111.98 113.61 10,752,124 +2.25(+2.02%)
Jan 03, 2018 110.55 112.29 109.84 111.36 13,436,800 +2.98(+2.75%)
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.