Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 103.56 103.56 102.28 102.47 9,418,138 -0.95(-0.92%)
May 30, 2018 102.90 103.77 102.84 103.42 7,058,585 +1.02(+0.99%)
May 29, 2018 103.36 103.62 101.67 102.41 6,257,085 -1.75(-1.68%)
May 25, 2018 104.16 104.16 104.16 0 -0.31(-0.30%)
May 24, 2018 104.70 104.77 103.66 104.47 4,686,758 -0.44(-0.41%)
May 23, 2018 104.67 104.93 104.04 104.91 4,771,025 -0.31(-0.29%)
May 22, 2018 105.52 106.02 105.15 105.21 3,149,708 -0.29(-0.27%)
May 21, 2018 105.11 105.90 104.92 105.50 3,991,863 +1.02(+0.98%)
May 18, 2018 104.76 105.10 104.41 104.48 3,698,882 -0.30(-0.29%)
May 17, 2018 104.78 105.28 104.25 104.78 4,340,692 -0.09(-0.09%)
May 16, 2018 104.20 105.17 104.20 104.88 4,369,573 +0.64(+0.62%)
May 15, 2018 104.06 104.41 103.64 104.23 5,639,086 -0.41(-0.39%)
May 14, 2018 104.76 105.23 104.52 104.64 4,433,915 +0.12(+0.11%)
May 11, 2018 104.50 105.04 104.12 104.52 4,237,976 -0.07(-0.07%)
May 10, 2018 103.81 104.66 103.70 104.60 5,139,088 +1.18(+1.14%)
May 09, 2018 102.90 103.71 102.45 103.41 5,785,180 +0.86(+0.83%)
May 08, 2018 102.56 102.92 101.88 102.56 7,484,420 -0.16(-0.15%)
May 07, 2018 103.28 103.50 102.30 102.72 5,101,708 -0.50(-0.48%)
May 04, 2018 101.19 103.53 100.61 103.21 6,138,095 +1.38(+1.35%)
May 03, 2018 101.93 102.01 100.33 101.83 6,996,387 -0.33(-0.32%)
May 02, 2018 103.61 103.86 101.89 102.16 7,242,599 -1.83(-1.76%)
May 01, 2018 103.74 104.01 102.89 103.99 6,181,491 +0.03(+0.03%)
Apr 30, 2018 105.33 105.70 103.96 103.96 6,154,054 -1.09(-1.04%)
Apr 27, 2018 105.31 105.61 104.47 105.05 4,469,513 -0.17(-0.16%)
Apr 26, 2018 105.14 105.69 104.85 105.23 5,947,590 +0.56(+0.54%)
Apr 25, 2018 104.56 105.00 103.36 104.67 10,213,900 +0.27(+0.26%)
Apr 24, 2018 105.08 105.64 103.66 104.39 6,854,836 -0.21(-0.21%)
Apr 23, 2018 104.01 104.68 103.51 104.61 7,410,219 +0.69(+0.66%)
Apr 20, 2018 106.07 106.12 103.64 103.92 11,525,068 -2.01(-1.90%)
Apr 19, 2018 107.00 107.01 105.15 105.93 11,274,099 -0.78(-0.73%)
Apr 18, 2018 109.11 109.46 106.33 106.71 28,411,904 -8.69(-7.53%)
Apr 17, 2018 113.90 116.18 113.68 115.40 14,176,501 +2.17(+1.91%)
Apr 16, 2018 113.31 114.13 113.08 113.24 5,836,405 +0.85(+0.75%)
Apr 13, 2018 113.80 114.19 111.82 112.39 5,656,894 -0.97(-0.86%)
Apr 12, 2018 112.42 114.02 112.36 113.37 7,863,269 +1.94(+1.74%)
Apr 11, 2018 110.71 111.72 110.36 111.42 4,610,420 -0.02(-0.02%)
Apr 10, 2018 111.19 112.31 110.98 111.44 5,515,918 +1.94(+1.77%)
Apr 09, 2018 108.87 110.92 108.83 109.51 6,153,270 +1.52(+1.41%)
Apr 06, 2018 110.06 110.41 107.25 107.99 5,121,276 -2.48(-2.25%)
Apr 05, 2018 110.76 111.11 109.97 110.47 4,436,956 -0.06(-0.06%)
Apr 04, 2018 106.06 110.78 105.75 110.53 6,698,417 +3.06(+2.85%)
Apr 03, 2018 108.15 108.30 106.36 107.47 5,766,493 -0.16(-0.15%)
Apr 02, 2018 109.97 110.00 106.45 107.63 7,181,427 -2.41(-2.19%)
Mar 29, 2018 110.04 110.04 110.04 0 +0.65(+0.60%)
Mar 28, 2018 109.06 110.35 108.93 109.39 5,109,950 +0.44(+0.40%)
Mar 27, 2018 110.41 111.07 108.41 108.95 5,414,660 -1.05(-0.95%)
Mar 26, 2018 108.45 110.20 107.78 110.00 5,721,530 +3.21(+3.01%)
Mar 23, 2018 109.19 109.43 106.56 106.78 6,192,074 -2.30(-2.10%)
Mar 22, 2018 111.16 111.34 109.01 109.08 6,615,430 -3.30(-2.94%)
Mar 21, 2018 112.29 113.46 111.82 112.38 4,855,328 +0.35(+0.31%)
Mar 20, 2018 112.97 113.27 111.37 112.03 6,046,847 -0.82(-0.73%)
Mar 19, 2018 114.54 114.67 112.20 112.85 7,642,251 -2.09(-1.82%)
Mar 16, 2018 114.79 116.17 114.49 114.94 12,915,237 +0.47(+0.41%)
Mar 15, 2018 113.83 115.65 113.69 114.47 5,396,902 +1.07(+0.94%)
Mar 14, 2018 114.87 115.24 113.13 113.40 5,063,454 -0.86(-0.75%)
Mar 13, 2018 114.81 116.27 113.90 114.26 5,835,413 -0.67(-0.59%)
Mar 12, 2018 114.49 115.48 113.94 114.94 7,060,065 +0.68(+0.60%)
Mar 09, 2018 112.94 114.45 112.81 114.25 7,002,677 +2.22(+1.98%)
Mar 08, 2018 114.03 114.44 111.21 112.03 8,964,697 -1.51(-1.33%)
Mar 07, 2018 113.91 113.55 6,018,883 +1.86(+1.67%)
Mar 06, 2018 113.24 111.28 111.68 5,010,573 -0.88(-0.78%)
Mar 05, 2018 110.53 112.95 110.27 112.56 5,117,740 +1.77(+1.59%)
Mar 02, 2018 109.58 110.99 108.93 110.80 4,547,120 +0.49(+0.44%)
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.