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 (%)
Nov 30, 2020 101.60 102.34 100.78 101.13 7,312,249 -0.68(-0.67%)
Nov 27, 2020 101.69 102.60 101.45 101.81 2,554,107 +0.12(+0.12%)
Nov 25, 2020 100.64 101.79 99.97 101.69 5,051,542 -0.18(-0.18%)
Nov 24, 2020 98.95 102.12 98.91 101.86 9,469,112 +3.54(+3.61%)
Nov 23, 2020 96.14 98.66 96.01 98.32 6,901,493 +2.58(+2.69%)
Nov 20, 2020 96.28 96.64 95.54 95.74 6,137,016 -0.20(-0.20%)
Nov 19, 2020 95.41 96.16 94.88 95.94 4,198,873 +0.34(+0.35%)
Nov 18, 2020 96.38 97.33 95.59 95.60 5,624,611 -0.76(-0.79%)
Nov 17, 2020 96.28 97.05 95.85 96.36 5,043,094 -0.54(-0.56%)
Nov 16, 2020 96.85 97.06 95.89 96.90 6,464,142 +1.24(+1.29%)
Nov 13, 2020 94.31 96.09 94.16 95.67 5,720,512 +1.92(+2.05%)
Nov 12, 2020 94.67 95.27 92.91 93.74 7,937,306 -2.21(-2.30%)
Nov 11, 2020 96.71 96.90 95.15 95.95 5,233,456 -0.58(-0.60%)
Nov 10, 2020 95.54 96.75 95.18 96.54 6,862,687 +1.95(+2.06%)
Nov 09, 2020 96.58 98.03 94.37 94.59 10,976,818 +2.55(+2.78%)
Nov 06, 2020 92.87 92.89 91.51 92.03 6,504,314 -0.69(-0.75%)
Nov 05, 2020 91.44 93.04 91.20 92.73 6,071,226 +2.42(+2.68%)
Nov 04, 2020 90.65 91.93 89.71 90.31 7,180,757 -1.82(-1.98%)
Nov 03, 2020 92.00 93.33 91.70 92.13 5,199,482 +1.01(+1.11%)
Nov 02, 2020 90.91 91.86 90.59 91.12 6,580,248 +1.01(+1.12%)
Oct 30, 2020 87.08 90.22 86.96 90.11 9,818,614 +2.22(+2.53%)
Oct 29, 2020 86.55 88.48 85.99 87.89 8,361,821 +1.82(+2.12%)
Oct 28, 2020 87.69 88.55 85.48 86.07 11,679,273 -3.16(-3.54%)
Oct 27, 2020 90.51 90.56 88.80 89.22 7,352,629 -1.34(-1.48%)
Oct 26, 2020 92.36 92.73 90.26 90.56 8,924,305 -3.05(-3.26%)
Oct 23, 2020 94.02 94.11 93.23 93.61 4,824,302 +0.19(+0.21%)
Oct 22, 2020 92.81 93.66 91.18 93.42 9,736,475 +0.56(+0.61%)
Oct 21, 2020 94.15 94.98 92.64 92.86 12,070,542 -1.86(-1.97%)
Oct 20, 2020 96.68 96.96 94.29 94.72 26,631,252 -6.58(-6.49%)
Oct 19, 2020 102.33 102.77 100.94 101.30 9,211,528 -0.33(-0.33%)
Oct 16, 2020 101.01 102.03 100.60 101.63 5,841,627 +0.84(+0.83%)
Oct 15, 2020 100.14 101.05 99.95 100.79 4,197,145 -0.85(-0.83%)
Oct 14, 2020 100.98 102.44 100.98 101.64 4,620,601 +0.68(+0.67%)
Oct 13, 2020 102.14 102.61 100.44 100.96 6,698,057 -1.70(-1.66%)
Oct 12, 2020 103.36 103.50 102.04 102.66 5,739,834 -0.47(-0.45%)
Oct 09, 2020 106.53 106.53 102.98 103.13 10,351,315 -2.99(-2.81%)
Oct 08, 2020 105.61 109.35 104.73 106.11 31,328,830 +5.99(+5.98%)
Oct 07, 2020 99.00 100.39 98.71 100.13 3,488,838 +1.69(+1.72%)
Oct 06, 2020 98.92 100.74 98.13 98.43 4,797,422 -0.03(-0.03%)
Oct 05, 2020 98.33 99.06 97.69 98.46 3,780,458 +1.16(+1.19%)
Oct 02, 2020 96.07 98.25 95.89 97.30 3,624,701 -0.42(-0.43%)
Oct 01, 2020 98.75 99.51 97.13 97.72 3,977,418 -0.47(-0.48%)
Sep 30, 2020 97.96 99.19 97.49 98.19 4,040,972 +0.59(+0.60%)
Sep 29, 2020 97.98 98.61 97.01 97.60 2,610,369 -0.64(-0.65%)
Sep 28, 2020 97.30 98.72 97.17 98.24 4,348,763 +2.24(+2.34%)
Sep 25, 2020 94.91 96.37 94.37 95.99 3,659,892 +0.69(+0.73%)
Sep 24, 2020 95.31 96.45 94.00 95.30 4,394,020 -0.60(-0.62%)
Sep 23, 2020 97.49 98.13 95.58 95.90 4,880,452 -1.36(-1.39%)
Sep 22, 2020 97.11 98.01 96.46 97.25 3,664,795 +0.21(+0.22%)
Sep 21, 2020 97.23 97.41 95.70 97.04 6,580,864 -2.03(-2.04%)
Sep 18, 2020 100.28 100.81 98.98 99.07 6,680,766 -1.74(-1.73%)
Sep 17, 2020 98.96 101.32 98.43 100.81 3,929,324 +0.56(+0.56%)
Sep 16, 2020 99.03 101.54 99.03 100.25 4,694,679 +1.44(+1.45%)
Sep 15, 2020 99.12 99.59 98.65 98.81 3,611,177 +0.28(+0.29%)
Sep 14, 2020 98.75 99.57 98.26 98.53 4,512,470 +0.51(+0.52%)
Sep 11, 2020 97.96 99.02 97.43 98.02 4,396,431 +0.73(+0.75%)
Sep 10, 2020 98.88 99.73 97.04 97.29 4,929,903 -1.37(-1.39%)
Sep 09, 2020 98.56 99.83 97.88 98.67 4,671,983 +0.85(+0.87%)
Sep 08, 2020 98.59 99.16 97.42 97.82 6,456,166 -0.88(-0.89%)
Sep 04, 2020 100.35 101.16 97.84 98.70 7,457,328 -1.73(-1.73%)
Sep 03, 2020 103.58 104.87 99.79 100.43 7,081,538 -3.01(-2.91%)
Sep 02, 2020 99.84 103.86 99.72 103.44 8,167,606 +3.86(+3.87%)
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.