International Business Machines (NY: IBM )

138.98 +1.19 (+0.86%)
Streaming Delayed Price Updated: 11:44 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 161.08 162.33 160.40 160.50 4,255,158 -2.17(-1.33%)
Mar 30, 2015 161.31 163.60 161.25 162.67 4,138,018 +2.27(+1.42%)
Mar 27, 2015 160.79 160.90 159.23 160.40 3,477,923 -0.19(-0.12%)
Mar 26, 2015 159.27 161.25 158.91 160.59 4,396,024 +1.39(+0.87%)
Mar 25, 2015 163.08 163.08 159.20 159.20 5,428,930 -3.80(-2.33%)
Mar 24, 2015 164.79 164.89 162.90 163.00 4,346,145 -1.63(-0.99%)
Mar 23, 2015 162.77 165.35 162.73 164.63 5,929,927 +1.75(+1.07%)
Mar 20, 2015 160.95 163.00 160.35 162.88 9,006,417 +3.07(+1.92%)
Mar 19, 2015 159.70 160.92 158.81 159.81 3,878,559 +0.00(+0.00%)
Mar 18, 2015 156.85 160.70 155.80 159.81 5,738,627 +2.85(+1.82%)
Mar 17, 2015 156.20 157.29 155.37 156.96 3,311,864 -0.12(-0.08%)
Mar 16, 2015 155.05 157.09 154.80 157.08 3,749,638 +2.80(+1.81%)
Mar 13, 2015 157.46 157.52 153.40 154.28 6,064,120 -3.70(-2.34%)
Mar 12, 2015 156.27 158.72 156.27 157.98 4,566,761 +1.18(+0.75%)
Mar 11, 2015 158.57 159.14 155.94 156.80 5,709,290 -1.01(-0.64%)
Mar 10, 2015 159.60 160.23 157.81 157.81 4,600,803 -2.96(-1.84%)
Mar 09, 2015 158.20 161.15 158.20 160.77 5,193,874 +2.27(+1.43%)
Mar 06, 2015 160.19 161.44 158.06 158.50 4,540,174 -2.68(-1.66%)
Mar 05, 2015 159.86 161.50 159.70 161.18 3,787,426 +1.76(+1.10%)
Mar 04, 2015 160.54 161.03 158.72 159.42 3,633,335 -1.61(-1.00%)
Mar 03, 2015 160.27 161.75 160.00 161.03 3,234,006 +0.55(+0.34%)
Mar 02, 2015 161.94 161.89 159.81 160.48 5,917,742 -1.46(-0.90%)
Feb 27, 2015 160.87 162.29 160.16 161.94 4,410,037 +1.07(+0.67%)
Feb 26, 2015 163.74 164.14 159.77 160.87 7,107,866 -1.94(-1.19%)
Feb 25, 2015 164.94 164.96 162.58 162.81 4,004,099 -2.02(-1.23%)
Feb 24, 2015 162.49 164.99 161.51 164.83 4,701,030 +1.92(+1.18%)
Feb 23, 2015 164.23 164.40 162.50 162.91 2,712,218 -0.74(-0.45%)
Feb 20, 2015 163.64 164.34 162.09 163.65 3,352,982 -0.24(-0.15%)
Feb 19, 2015 162.05 164.49 161.44 163.89 3,504,269 +1.70(+1.05%)
Feb 18, 2015 161.86 162.47 160.64 162.19 4,358,252 +1.23(+0.76%)
Feb 17, 2015 159.75 161.41 159.73 160.96 2,893,434 +0.56(+0.35%)
Feb 13, 2015 158.78 160.40 160.40 160.40 3,706,900 +1.88(+1.19%)
Feb 12, 2015 158.72 159.50 158.09 158.52 3,333,063 +0.32(+0.20%)
Feb 11, 2015 157.76 159.09 157.17 158.20 3,626,655 -0.36(-0.23%)
Feb 10, 2015 156.74 158.56 155.08 158.56 4,440,579 +2.81(+1.80%)
Feb 09, 2015 156.00 157.50 155.40 155.75 3,053,940 -0.97(-0.62%)
Feb 06, 2015 157.34 158.08 156.23 156.72 3,256,452 -1.19(-0.75%)
Feb 05, 2015 157.29 158.59 157.15 157.91 5,253,628 +0.95(+0.61%)
Feb 04, 2015 157.21 158.71 156.70 156.96 3,676,106 -1.51(-0.95%)
Feb 03, 2015 154.75 158.60 154.75 158.47 5,538,886 +3.81(+2.46%)
Feb 02, 2015 154.00 154.66 151.51 154.66 4,711,997 +1.35(+0.88%)
Jan 30, 2015 153.91 155.24 153.04 153.31 6,563,570 -2.17(-1.40%)
Jan 29, 2015 151.38 155.58 149.52 155.48 8,320,372 +3.93(+2.59%)
Jan 28, 2015 154.00 154.53 151.55 151.55 4,495,472 -2.12(-1.38%)
Jan 27, 2015 154.94 155.09 152.70 153.67 5,659,328 -2.69(-1.72%)
Jan 26, 2015 158.26 159.46 155.77 156.36 7,887,907 +0.49(+0.31%)
Jan 23, 2015 155.03 157.60 154.89 155.87 4,834,847 +0.48(+0.31%)
Jan 22, 2015 151.94 155.72 151.76 155.39 6,119,523 +3.30(+2.17%)
Jan 21, 2015 153.03 154.50 151.94 152.09 11,895,237 -4.86(-3.10%)
Jan 20, 2015 156.70 157.33 154.03 156.95 8,375,743 -0.19(-0.12%)
Jan 16, 2015 153.82 157.14 157.14 157.14 5,756,000 +2.57(+1.66%)
Jan 15, 2015 156.69 156.97 154.16 154.57 4,251,698 -1.23(-0.79%)
Jan 14, 2015 154.86 156.49 153.74 155.80 4,679,820 -1.01(-0.64%)
Jan 13, 2015 157.26 159.97 155.68 156.81 4,377,508 +0.37(+0.24%)
Jan 12, 2015 159.00 159.25 155.76 156.44 4,185,540 -2.67(-1.68%)
Jan 09, 2015 158.42 160.34 157.25 159.11 4,488,347 +0.69(+0.44%)
Jan 08, 2015 156.24 159.04 155.55 158.42 4,240,585 +3.37(+2.17%)
Jan 07, 2015 157.20 157.20 154.03 155.05 4,701,015 -1.02(-0.65%)
Jan 06, 2015 159.67 159.96 155.17 156.07 6,145,650 -3.44(-2.16%)
Jan 05, 2015 161.27 161.27 159.19 159.51 4,878,146 -2.55(-1.57%)
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.