International Business Machines (NY: IBM )

142.77 USD +1.43 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 153.42 153.42 153.42 0 -0.62(-0.40%)
Dec 28, 2017 153.20 154.12 153.20 154.04 2,686,886 +0.91(+0.59%)
Dec 27, 2017 152.95 153.18 152.61 153.13 2,148,879 +0.30(+0.20%)
Dec 26, 2017 152.51 153.86 152.50 152.83 2,478,972 +0.33(+0.22%)
Dec 22, 2017 151.82 153.00 151.50 152.50 2,990,583 +1.00(+0.66%)
Dec 21, 2017 153.17 153.46 151.49 151.50 4,152,905 -1.45(-0.95%)
Dec 20, 2017 153.65 153.89 152.78 152.95 3,784,667 -0.28(-0.18%)
Dec 19, 2017 154.05 154.17 153.09 153.23 4,116,349 -0.10(-0.07%)
Dec 18, 2017 153.59 154.18 153.21 153.33 5,089,588 +0.83(+0.54%)
Dec 15, 2017 153.61 153.80 152.03 152.50 11,279,854 -1.50(-0.97%)
Dec 14, 2017 154.60 155.11 153.70 154.00 4,636,805 +0.09(+0.06%)
Dec 13, 2017 156.60 156.73 153.89 153.91 5,660,838 -2.83(-1.81%)
Dec 12, 2017 156.74 157.85 155.16 156.74 6,321,529 +1.33(+0.86%)
Dec 11, 2017 155.46 155.89 154.57 155.41 4,102,719 +0.60(+0.39%)
Dec 08, 2017 154.81 155.03 153.55 154.81 3,520,281 +1.24(+0.81%)
Dec 07, 2017 153.59 154.45 153.26 153.57 3,771,389 -0.53(-0.34%)
Dec 06, 2017 154.10 156.22 154.09 154.10 3,364,461 -1.25(-0.80%)
Dec 05, 2017 156.45 156.74 154.68 155.35 5,068,043 -1.11(-0.71%)
Dec 04, 2017 155.96 156.80 155.07 156.46 4,664,066 +1.70(+1.10%)
Dec 01, 2017 154.40 155.02 153.40 154.76 5,567,852 +0.79(+0.51%)
Nov 30, 2017 153.65 154.41 153.12 153.97 6,468,164 +0.42(+0.27%)
Nov 29, 2017 152.81 153.61 152.17 153.55 5,095,567 +1.08(+0.71%)
Nov 28, 2017 152.35 152.93 151.70 152.47 3,973,370 +0.49(+0.32%)
Nov 27, 2017 152.06 152.49 151.62 151.98 3,373,892 +0.14(+0.09%)
Nov 24, 2017 151.95 152.20 151.33 151.84 1,193,025 +0.07(+0.05%)
Nov 22, 2017 152.00 152.39 151.33 151.77 3,213,596 -0.18(-0.12%)
Nov 21, 2017 151.30 152.45 151.20 151.95 3,756,159 +1.44(+0.96%)
Nov 20, 2017 150.64 151.95 149.90 150.51 5,675,763 +1.54(+1.03%)
Nov 17, 2017 149.34 150.15 148.83 148.97 4,916,500 -0.15(-0.10%)
Nov 16, 2017 147.73 149.65 147.50 149.12 5,446,079 +2.02(+1.37%)
Nov 15, 2017 148.00 148.71 146.21 147.10 4,772,518 -1.79(-1.20%)
Nov 14, 2017 147.95 148.97 147.49 148.89 3,748,975 +0.49(+0.33%)
Nov 13, 2017 148.88 149.00 147.92 148.40 5,107,222 -0.76(-0.51%)
Nov 10, 2017 150.65 150.89 149.14 149.16 4,307,276 -1.14(-0.76%)
Nov 09, 2017 149.93 151.80 149.86 150.30 4,776,388 -1.27(-0.84%)
Nov 08, 2017 151.60 151.79 150.28 151.57 4,634,008 +0.22(+0.15%)
Nov 07, 2017 151.37 151.51 150.50 151.35 3,700,953 +0.51(+0.34%)
Nov 06, 2017 151.77 151.82 150.28 150.84 4,498,735 -0.74(-0.49%)
Nov 03, 2017 153.42 153.47 151.49 151.58 4,431,825 -1.77(-1.15%)
Nov 02, 2017 154.18 154.49 152.91 153.35 3,397,125 -0.68(-0.44%)
Nov 01, 2017 154.10 154.90 153.83 154.03 3,238,296 -0.03(-0.02%)
Oct 31, 2017 154.33 154.93 152.93 154.06 4,327,348 -0.30(-0.19%)
Oct 30, 2017 153.76 154.59 152.71 154.36 4,210,302 +0.68(+0.44%)
Oct 27, 2017 154.54 154.63 152.91 153.68 4,895,186 +0.08(+0.05%)
Oct 26, 2017 154.31 155.12 153.54 153.60 4,299,613 +0.10(+0.07%)
Oct 25, 2017 156.01 156.37 153.06 153.50 6,920,481 -2.38(-1.53%)
Oct 24, 2017 159.65 159.70 155.17 155.88 8,193,527 -3.67(-2.30%)
Oct 23, 2017 162.05 162.51 159.54 159.55 5,779,278 -2.52(-1.55%)
Oct 20, 2017 161.07 162.48 159.77 162.07 7,868,803 +1.17(+0.73%)
Oct 19, 2017 159.80 160.96 159.09 160.90 9,912,214 +1.37(+0.86%)
Oct 18, 2017 157.12 161.22 156.95 159.53 30,487,143 +12.99(+8.86%)
Oct 17, 2017 146.63 147.12 146.18 146.54 6,331,815 -0.29(-0.20%)
Oct 16, 2017 147.22 147.67 146.51 146.83 3,051,833 -0.27(-0.18%)
Oct 13, 2017 147.48 147.85 146.94 147.10 2,506,584 +0.07(+0.05%)
Oct 12, 2017 147.56 147.89 146.77 147.03 3,264,344 -0.59(-0.40%)
Oct 11, 2017 148.40 148.47 147.28 147.62 3,701,282 -0.88(-0.59%)
Oct 10, 2017 148.95 147.65 148.50 4,032,201 +1.11(+0.75%)
Oct 09, 2017 146.50 147.79 146.35 147.39 2,682,556 +0.91(+0.62%)
Oct 06, 2017 146.64 146.85 146.32 146.48 2,623,184 -0.24(-0.16%)
Oct 05, 2017 146.68 147.54 146.48 146.72 2,686,539 +0.24(+0.16%)
Oct 04, 2017 147.00 147.02 146.11 146.48 2,244,033 -0.30(-0.20%)
Oct 03, 2017 146.69 147.20 146.34 146.78 2,302,699 +0.12(+0.08%)
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.