International Business Machines (NY: IBM )

127.75 USD -0.13 (-0.10%)
Streaming Delayed Price Updated: 12:36 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 152.56 153.81 152.27 153.74 5,836,645 +0.90(+0.59%)
May 27, 2016 152.35 152.84 152.84 152.84 2,457,100 +0.40(+0.26%)
May 26, 2016 151.55 152.51 151.05 152.44 3,062,934 +0.75(+0.49%)
May 25, 2016 148.93 152.09 148.50 151.69 4,358,039 +3.38(+2.28%)
May 24, 2016 146.88 148.75 146.88 148.31 2,929,132 +1.54(+1.05%)
May 23, 2016 147.61 147.95 146.66 146.77 2,103,733 -0.48(-0.33%)
May 20, 2016 145.71 147.51 145.55 147.25 3,671,462 +2.32(+1.60%)
May 19, 2016 146.48 146.93 143.96 144.93 3,684,875 -2.41(-1.64%)
May 18, 2016 147.99 148.52 146.36 147.34 2,490,991 -0.66(-0.45%)
May 17, 2016 149.21 149.50 147.29 148.00 3,490,574 -1.46(-0.98%)
May 16, 2016 147.65 149.99 147.44 149.46 3,069,076 +1.74(+1.18%)
May 13, 2016 148.79 149.86 147.42 147.72 2,398,002 -1.12(-0.75%)
May 12, 2016 149.21 149.39 147.11 148.84 3,249,032 -0.11(-0.07%)
May 11, 2016 149.71 151.09 148.74 148.95 3,092,908 -1.02(-0.68%)
May 10, 2016 148.24 150.04 148.24 149.97 3,992,636 +2.63(+1.78%)
May 09, 2016 147.70 148.20 147.01 147.34 4,302,433 +0.05(+0.03%)
May 06, 2016 144.86 147.97 144.47 147.29 4,895,811 +0.82(+0.56%)
May 05, 2016 145.95 147.30 145.45 146.47 6,501,198 +2.22(+1.54%)
May 04, 2016 143.36 145.00 143.31 144.25 2,576,786 +0.12(+0.08%)
May 03, 2016 144.65 144.90 142.90 144.13 3,584,261 -1.14(-0.78%)
May 02, 2016 146.56 147.00 144.43 145.27 3,502,438 -0.67(-0.46%)
Apr 29, 2016 146.49 147.34 144.19 145.94 4,225,790 -1.13(-0.77%)
Apr 28, 2016 149.75 150.18 146.73 147.07 3,791,437 -3.40(-2.26%)
Apr 27, 2016 149.35 150.78 148.97 150.47 3,111,189 +1.39(+0.93%)
Apr 26, 2016 148.65 149.79 147.90 149.08 2,979,800 +0.27(+0.18%)
Apr 25, 2016 148.16 148.90 147.11 148.81 2,848,835 +0.31(+0.21%)
Apr 22, 2016 149.44 151.00 147.50 148.50 5,191,902 -0.80(-0.54%)
Apr 21, 2016 146.58 150.12 146.46 149.30 6,015,886 +3.19(+2.18%)
Apr 20, 2016 144.24 147.20 144.00 146.11 6,754,189 +2.11(+1.47%)
Apr 19, 2016 146.47 146.95 142.61 144.00 13,188,507 -8.53(-5.59%)
Apr 18, 2016 151.72 153.14 151.49 152.53 6,553,250 +0.81(+0.53%)
Apr 15, 2016 151.04 152.10 150.96 151.72 3,657,576 +0.56(+0.37%)
Apr 14, 2016 151.50 152.76 150.38 151.16 3,176,300 -0.07(-0.05%)
Apr 13, 2016 150.75 151.23 149.63 151.23 3,168,030 +1.60(+1.07%)
Apr 12, 2016 149.61 150.11 148.58 149.63 3,595,549 +0.38(+0.25%)
Apr 11, 2016 150.26 151.95 149.22 149.25 3,845,958 -0.10(-0.07%)
Apr 08, 2016 149.06 149.99 148.12 149.35 3,293,822 +1.10(+0.74%)
Apr 07, 2016 149.07 149.60 148.00 148.25 3,662,668 -1.77(-1.18%)
Apr 06, 2016 149.90 150.15 147.81 150.02 4,194,456 +0.02(+0.01%)
Apr 05, 2016 151.43 151.60 149.65 150.00 3,336,952 -2.07(-1.36%)
Apr 04, 2016 152.34 153.52 151.91 152.07 3,930,382 -0.45(-0.30%)
Apr 01, 2016 150.51 152.96 150.25 152.52 3,925,531 +1.07(+0.71%)
Mar 31, 2016 149.79 153.10 149.36 151.45 6,780,132 +3.04(+2.05%)
Mar 30, 2016 149.95 150.41 148.32 148.41 3,330,891 -0.92(-0.62%)
Mar 29, 2016 147.59 149.76 147.50 149.33 3,138,445 +0.93(+0.63%)
Mar 28, 2016 147.75 148.65 147.23 148.40 3,265,084 +0.45(+0.30%)
Mar 24, 2016 144.98 147.95 147.95 147.95 5,044,500 +2.55(+1.75%)
Mar 23, 2016 148.00 148.03 145.14 145.40 4,763,999 -2.70(-1.82%)
Mar 22, 2016 148.06 149.28 147.84 148.10 4,081,924 -0.53(-0.36%)
Mar 21, 2016 147.30 148.71 146.72 148.63 3,721,463 +1.54(+1.05%)
Mar 18, 2016 147.40 147.51 145.51 147.09 12,089,716 +0.05(+0.03%)
Mar 17, 2016 144.78 147.32 144.45 147.04 5,821,393 +2.25(+1.55%)
Mar 16, 2016 142.62 144.88 142.11 144.79 4,221,604 +1.83(+1.28%)
Mar 15, 2016 141.74 143.33 141.54 142.96 3,707,538 +0.18(+0.13%)
Mar 14, 2016 142.01 143.19 141.04 142.78 4,048,642 +0.42(+0.30%)
Mar 11, 2016 141.73 142.92 140.51 142.36 4,421,948 +2.17(+1.55%)
Mar 10, 2016 141.24 141.47 138.09 140.19 4,019,924 -0.22(-0.16%)
Mar 09, 2016 139.31 142.17 139.23 140.41 4,402,658 +1.34(+0.96%)
Mar 08, 2016 139.71 140.35 137.42 139.07 5,578,801 -1.08(-0.77%)
Mar 07, 2016 137.28 140.51 136.87 140.15 5,170,228 +2.35(+1.71%)
Mar 04, 2016 137.54 138.56 137.02 137.80 3,968,423 +0.00(+0.00%)
Mar 03, 2016 137.22 137.96 136.07 137.80 5,155,978 +1.50(+1.10%)
Mar 02, 2016 133.70 137.44 133.24 136.30 5,217,190 +1.93(+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.