Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 91.59 90.63 90.63 90.63 5,256,896 -1.13(-1.23%)
Dec 30, 2015 91.92 92.49 91.69 91.77 4,539,092 -0.29(-0.31%)
Dec 29, 2015 91.05 92.24 91.02 92.06 5,988,127 +1.43(+1.58%)
Dec 28, 2015 90.71 90.91 89.92 90.63 4,772,996 -0.42(-0.46%)
Dec 24, 2015 91.17 91.05 91.05 91.05 2,270,330 -0.19(-0.21%)
Dec 23, 2015 91.08 91.74 90.96 91.24 7,842,462 +0.40(+0.44%)
Dec 22, 2015 89.49 91.01 89.34 90.84 6,473,809 +1.60(+1.79%)
Dec 21, 2015 89.46 89.46 88.26 89.24 8,527,414 +0.40(+0.44%)
Dec 18, 2015 89.84 90.20 88.43 88.84 15,223,765 -1.22(-1.35%)
Dec 17, 2015 91.77 91.87 89.77 90.06 6,208,435 -1.67(-1.82%)
Dec 16, 2015 91.62 91.97 90.75 91.73 6,596,096 +0.99(+1.09%)
Dec 15, 2015 90.49 91.52 90.41 90.75 6,435,815 +1.22(+1.37%)
Dec 14, 2015 89.11 89.66 88.28 89.52 7,806,992 +0.90(+1.01%)
Dec 11, 2015 89.06 89.19 88.19 88.63 8,098,858 -1.46(-1.62%)
Dec 10, 2015 90.25 90.79 89.38 90.08 6,410,658 +0.11(+0.12%)
Dec 09, 2015 90.48 92.10 89.73 89.97 7,007,432 -0.95(-1.04%)
Dec 08, 2015 91.07 91.58 90.57 90.92 5,929,025 -0.99(-1.07%)
Dec 07, 2015 92.31 92.47 91.42 91.91 4,979,330 -0.58(-0.63%)
Dec 04, 2015 90.94 92.87 90.88 92.48 6,941,586 +0.99(+1.09%)
Dec 03, 2015 92.27 92.68 91.01 91.49 8,965,790 -0.51(-0.56%)
Dec 02, 2015 92.81 93.00 91.87 92.00 5,656,379 -1.04(-1.12%)
Dec 01, 2015 91.92 93.12 91.92 93.04 6,367,800 +1.22(+1.33%)
Nov 30, 2015 91.29 92.14 91.23 91.82 6,891,119 +0.63(+0.69%)
Nov 27, 2015 90.88 91.42 90.36 91.19 2,149,829 +0.30(+0.33%)
Nov 25, 2015 91.13 90.88 90.88 90.88 4,916,923 -0.40(-0.43%)
Nov 24, 2015 90.65 91.77 90.43 91.28 5,174,071 +0.09(+0.10%)
Nov 23, 2015 91.23 91.46 90.30 91.19 7,801,330 -0.03(-0.03%)
Nov 20, 2015 90.47 91.49 90.39 91.21 7,859,872 +1.16(+1.29%)
Nov 19, 2015 89.71 90.71 89.57 90.05 7,217,778 +0.61(+0.68%)
Nov 18, 2015 88.77 89.51 88.42 89.45 6,282,387 +1.32(+1.49%)
Nov 17, 2015 88.39 88.79 87.80 88.13 4,273,552 +0.07(+0.08%)
Nov 16, 2015 86.79 88.31 86.79 88.06 6,324,390 +1.29(+1.49%)
Nov 13, 2015 87.56 87.59 86.70 86.77 7,005,677 -0.85(-0.97%)
Nov 12, 2015 88.71 88.71 87.60 87.62 7,137,096 -1.30(-1.47%)
Nov 11, 2015 89.63 89.70 88.58 88.92 4,804,570 -0.30(-0.33%)
Nov 10, 2015 89.15 89.39 88.33 89.22 6,863,812 +0.11(+0.12%)
Nov 09, 2015 90.83 90.94 88.83 89.11 12,251,953 -1.94(-2.13%)
Nov 06, 2015 91.28 91.91 90.80 91.05 7,204,788 -0.22(-0.25%)
Nov 05, 2015 92.40 92.90 91.12 91.27 7,806,459 -1.14(-1.23%)
Nov 04, 2015 93.01 93.07 92.19 92.41 5,390,180 -0.16(-0.18%)
Nov 03, 2015 91.36 93.17 91.28 92.57 6,666,004 +0.99(+1.08%)
Nov 02, 2015 91.67 91.68 91.06 91.59 5,858,123 +0.19(+0.21%)
Oct 30, 2015 91.63 92.21 91.28 91.40 6,106,083 -0.31(-0.33%)
Oct 29, 2015 91.58 91.88 90.71 91.70 5,686,680 -0.18(-0.20%)
Oct 28, 2015 89.99 92.15 89.71 91.89 13,042,938 +1.94(+2.15%)
Oct 27, 2015 93.63 93.84 89.60 89.95 22,999,642 -3.78(-4.04%)
Oct 26, 2015 94.44 94.61 93.44 93.73 5,348,090 -0.67(-0.70%)
Oct 23, 2015 94.35 94.93 93.76 94.40 8,231,032 +0.39(+0.41%)
Oct 22, 2015 92.48 94.65 92.40 94.01 8,556,945 +2.07(+2.25%)
Oct 21, 2015 91.51 93.08 90.95 91.94 10,935,122 +0.18(+0.20%)
Oct 20, 2015 92.97 93.22 91.54 91.76 24,524,408 -5.60(-5.75%)
Oct 19, 2015 97.77 97.85 96.81 97.36 12,159,634 -0.76(-0.78%)
Oct 16, 2015 98.16 98.65 97.39 98.12 5,339,371 +0.20(+0.20%)
Oct 15, 2015 98.46 98.68 96.94 97.93 5,327,845 +0.05(+0.05%)
Oct 14, 2015 97.61 98.29 97.23 97.88 5,138,391 +0.25(+0.26%)
Oct 13, 2015 98.38 98.38 97.33 97.62 6,001,429 -0.99(-1.01%)
Oct 12, 2015 99.44 99.55 98.42 98.61 4,946,853 -0.82(-0.82%)
Oct 09, 2015 99.47 99.92 98.70 99.43 5,411,970 +0.07(+0.07%)
Oct 08, 2015 97.67 99.84 97.41 99.36 7,348,009 +1.43(+1.46%)
Oct 07, 2015 97.90 98.35 97.12 97.93 4,582,552 +0.85(+0.88%)
Oct 06, 2015 97.26 97.97 96.88 97.07 4,625,667 -0.17(-0.17%)
Oct 05, 2015 95.14 97.80 95.14 97.24 7,865,080 +2.91(+3.08%)
Oct 02, 2015 92.03 94.34 91.71 94.33 4,681,385 +0.65(+0.69%)
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.