Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.48 103.32 102.28 103.27 8,688,973 +0.61(+0.59%)
May 27, 2016 102.34 102.67 102.67 102.67 3,657,867 +0.27(+0.26%)
May 26, 2016 101.80 102.45 101.47 102.40 4,559,768 +0.50(+0.49%)
May 25, 2016 100.04 102.16 99.75 101.89 6,487,782 +2.27(+2.28%)
May 24, 2016 98.66 99.92 98.66 99.62 4,360,578 +1.03(+1.05%)
May 23, 2016 99.15 99.38 98.52 98.59 3,131,812 -0.32(-0.33%)
May 20, 2016 97.88 99.09 97.77 98.91 5,465,680 +1.56(+1.60%)
May 19, 2016 98.39 98.70 96.70 97.35 5,485,647 -1.62(-1.64%)
May 18, 2016 99.41 99.77 98.31 98.97 3,708,321 -0.44(-0.45%)
May 17, 2016 100.23 100.42 98.94 99.42 5,196,393 -0.98(-0.98%)
May 16, 2016 99.18 100.75 99.04 100.40 4,568,912 +1.17(+1.18%)
May 13, 2016 99.95 100.67 99.03 99.23 3,569,888 -0.75(-0.75%)
May 12, 2016 100.23 100.35 98.82 99.98 4,836,811 -0.07(-0.07%)
May 11, 2016 100.56 101.49 99.91 100.05 4,604,390 -0.69(-0.68%)
May 10, 2016 99.58 100.79 99.58 100.74 5,943,809 +1.77(+1.78%)
May 09, 2016 99.21 99.55 98.75 98.97 6,405,002 +0.03(+0.03%)
May 06, 2016 97.31 99.40 97.04 98.94 7,288,359 +1.49(+1.53%)
May 05, 2016 97.10 98.00 96.77 97.45 9,771,686 +1.48(+1.54%)
May 04, 2016 95.38 96.47 95.35 95.97 3,873,062 +0.08(+0.08%)
May 03, 2016 96.24 96.40 95.07 95.89 5,387,357 -0.76(-0.78%)
May 02, 2016 97.51 97.80 96.09 96.65 5,264,372 -0.45(-0.46%)
Apr 29, 2016 97.46 98.03 95.93 97.10 6,351,613 -0.75(-0.77%)
Apr 28, 2016 99.63 99.92 97.62 97.85 5,698,755 -2.26(-2.26%)
Apr 27, 2016 99.36 100.31 99.11 100.11 4,676,301 +0.92(+0.93%)
Apr 26, 2016 98.90 99.66 98.40 99.18 4,478,816 +0.18(+0.18%)
Apr 25, 2016 98.57 99.06 97.87 99.00 4,281,968 +0.21(+0.21%)
Apr 22, 2016 99.42 100.46 98.13 98.80 7,803,737 -0.53(-0.54%)
Apr 21, 2016 97.52 99.88 97.44 99.33 9,042,234 +2.12(+2.18%)
Apr 20, 2016 95.96 97.93 95.80 97.21 10,151,947 +1.40(+1.47%)
Apr 19, 2016 97.45 97.77 94.88 95.80 19,823,108 -5.68(-5.59%)
Apr 18, 2016 100.94 101.89 100.79 101.48 9,849,924 +0.54(+0.53%)
Apr 15, 2016 100.49 101.19 100.44 100.94 5,497,554 +0.37(+0.37%)
Apr 14, 2016 100.79 101.63 100.05 100.57 4,774,167 -0.05(-0.05%)
Apr 13, 2016 100.30 100.61 99.55 100.61 4,761,737 +1.06(+1.07%)
Apr 12, 2016 99.54 99.87 98.85 99.55 5,404,323 +0.25(+0.25%)
Apr 11, 2016 99.97 101.09 99.28 99.30 5,780,703 -0.07(-0.07%)
Apr 08, 2016 99.17 99.79 98.55 99.36 4,950,810 +0.73(+0.74%)
Apr 07, 2016 99.18 99.53 98.47 98.63 5,505,207 -1.18(-1.18%)
Apr 06, 2016 99.73 99.90 98.34 99.81 6,304,516 +0.01(+0.01%)
Apr 05, 2016 100.75 100.86 99.56 99.80 5,015,637 -1.38(-1.36%)
Apr 04, 2016 101.35 102.14 101.07 101.17 5,907,597 -0.30(-0.29%)
Apr 01, 2016 100.14 101.77 99.96 101.47 5,900,306 +0.71(+0.71%)
Mar 31, 2016 99.66 101.86 99.37 100.76 10,190,941 +2.02(+2.05%)
Mar 30, 2016 99.76 100.07 98.68 98.74 5,006,527 -0.61(-0.62%)
Mar 29, 2016 98.19 99.64 98.13 99.35 4,717,269 +0.62(+0.63%)
Mar 28, 2016 98.30 98.90 97.95 98.73 4,907,615 +0.30(+0.30%)
Mar 24, 2016 96.46 98.43 98.43 98.43 7,582,183 +1.70(+1.75%)
Mar 23, 2016 98.47 98.49 96.56 96.74 7,160,573 -1.80(-1.82%)
Mar 22, 2016 98.51 99.32 98.36 98.53 6,135,374 -0.35(-0.36%)
Mar 21, 2016 98.00 98.94 97.61 98.89 5,593,579 +1.02(+1.05%)
Mar 18, 2016 98.07 98.14 96.81 97.86 18,171,560 +0.03(+0.03%)
Mar 17, 2016 96.32 98.01 96.10 97.83 8,749,899 +1.50(+1.55%)
Mar 16, 2016 94.89 96.39 94.55 96.33 6,345,321 +1.22(+1.28%)
Mar 15, 2016 94.30 95.36 94.17 95.11 5,572,649 +0.12(+0.13%)
Mar 14, 2016 94.48 95.27 93.84 94.99 6,085,349 +0.28(+0.29%)
Mar 11, 2016 94.29 95.09 93.48 94.71 6,646,450 +1.44(+1.55%)
Mar 10, 2016 93.97 94.12 91.87 93.27 6,042,184 -0.15(-0.16%)
Mar 09, 2016 92.68 94.59 92.63 93.42 6,617,456 +0.89(+0.96%)
Mar 08, 2016 92.95 93.38 91.43 92.52 8,385,269 -0.72(-0.77%)
Mar 07, 2016 91.33 93.48 91.06 93.24 7,771,159 +1.56(+1.71%)
Mar 04, 2016 91.50 92.18 91.16 91.68 5,964,775 +0.00(+0.00%)
Mar 03, 2016 91.29 91.79 90.53 91.68 7,749,741 +1.00(+1.10%)
Mar 02, 2016 88.95 91.44 88.65 90.68 7,841,746 +1.28(+1.44%)
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.