Skip to main content

International Business Machines (NY: IBM )

213.36 -1.58 (-0.74%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 89.17 91.39 89.04 91.09 9,893,238 +1.96(+2.20%)
Nov 29, 2018 89.75 90.24 88.98 89.13 6,935,648 -1.03(-1.14%)
Nov 28, 2018 88.70 90.22 88.12 90.16 6,963,678 +2.18(+2.47%)
Nov 27, 2018 86.77 87.99 86.76 87.98 6,688,351 +0.34(+0.39%)
Nov 26, 2018 86.76 88.14 86.54 87.63 6,799,442 +1.74(+2.02%)
Nov 23, 2018 86.56 86.74 85.69 85.90 3,185,236 -1.01(-1.16%)
Nov 21, 2018 86.91 86.91 86.91 0 +1.00(+1.17%)
Nov 20, 2018 86.85 87.58 85.54 85.90 8,502,909 -2.28(-2.59%)
Nov 19, 2018 89.15 89.55 87.79 88.18 5,634,380 -0.92(-1.04%)
Nov 16, 2018 88.61 89.31 88.35 89.11 5,561,305 +0.10(+0.11%)
Nov 15, 2018 87.71 89.01 87.60 89.01 7,105,104 +0.91(+1.03%)
Nov 14, 2018 88.77 89.37 87.79 88.10 6,487,456 -0.47(-0.53%)
Nov 13, 2018 88.83 89.61 87.88 88.57 5,569,893 -0.04(-0.05%)
Nov 12, 2018 90.52 90.57 88.43 88.62 7,333,348 -1.94(-2.14%)
Nov 09, 2018 90.60 91.31 89.39 90.55 9,498,136 +0.12(+0.13%)
Nov 08, 2018 89.91 91.18 89.88 90.43 14,181,358 +0.03(+0.03%)
Nov 07, 2018 89.64 90.56 88.59 90.40 17,085,762 +1.25(+1.40%)
Nov 06, 2018 87.41 89.66 87.12 89.16 13,249,289 +2.22(+2.55%)
Nov 05, 2018 84.08 87.46 84.00 86.94 12,612,994 +3.18(+3.80%)
Nov 02, 2018 85.10 85.27 82.95 83.76 14,627,378 -0.84(-0.99%)
Nov 01, 2018 83.64 84.73 83.36 84.60 18,815,190 +1.01(+1.21%)
Oct 31, 2018 84.36 84.36 82.62 83.59 29,884,864 +0.02(+0.03%)
Oct 30, 2018 87.25 87.99 83.39 83.57 29,626,132 -3.07(-3.54%)
Oct 29, 2018 86.42 89.76 85.67 86.64 28,235,966 -3.73(-4.13%)
Oct 26, 2018 90.67 91.09 89.59 90.37 12,106,397 -1.20(-1.31%)
Oct 25, 2018 92.15 92.54 90.62 91.57 14,200,625 -0.55(-0.60%)
Oct 24, 2018 94.99 95.36 91.97 92.12 7,807,858 -2.90(-3.05%)
Oct 23, 2018 93.43 95.52 92.99 95.02 8,923,536 +0.86(+0.92%)
Oct 22, 2018 93.84 94.46 92.98 94.16 7,893,241 +0.67(+0.71%)
Oct 19, 2018 94.61 95.51 92.66 93.49 10,759,462 -1.05(-1.11%)
Oct 18, 2018 96.12 96.60 94.17 94.54 13,822,074 -2.53(-2.61%)
Oct 17, 2018 98.41 99.32 96.62 97.07 26,875,036 -8.02(-7.63%)
Oct 16, 2018 103.50 105.33 102.53 105.09 11,978,709 +2.89(+2.83%)
Oct 15, 2018 101.66 103.02 101.48 102.20 6,856,655 +0.20(+0.20%)
Oct 12, 2018 102.19 102.50 100.72 102.00 9,063,434 +1.33(+1.32%)
Oct 11, 2018 103.28 104.42 100.50 100.67 12,026,687 -2.66(-2.57%)
Oct 10, 2018 106.81 106.95 103.19 103.33 7,660,425 -3.30(-3.09%)
Oct 09, 2018 107.23 107.44 106.40 106.63 5,029,942 -0.83(-0.77%)
Oct 08, 2018 107.54 107.95 106.58 107.46 4,473,053 -0.46(-0.43%)
Oct 05, 2018 109.28 109.92 107.08 107.92 6,355,202 -1.65(-1.51%)
Oct 04, 2018 109.85 110.65 108.89 109.57 5,852,440 -1.38(-1.25%)
Oct 03, 2018 111.52 111.78 110.65 110.96 4,578,113 -0.38(-0.34%)
Oct 02, 2018 110.79 111.41 110.44 111.34 4,184,039 +0.54(+0.49%)
Oct 01, 2018 109.86 111.10 109.86 110.80 5,188,640 +1.30(+1.18%)
Sep 28, 2018 109.46 109.80 109.20 109.50 4,564,859 -0.21(-0.19%)
Sep 27, 2018 110.08 110.35 109.46 109.71 4,799,265 -0.08(-0.07%)
Sep 26, 2018 110.36 111.05 109.59 109.79 10,221,188 +1.96(+1.81%)
Sep 25, 2018 108.56 108.92 107.44 107.83 6,069,677 -0.81(-0.75%)
Sep 24, 2018 109.42 109.49 108.23 108.65 5,888,711 -0.96(-0.87%)
Sep 21, 2018 109.70 110.51 109.16 109.60 27,546,024 +0.15(+0.13%)
Sep 20, 2018 108.32 109.62 108.22 109.46 8,219,269 +1.51(+1.40%)
Sep 19, 2018 107.63 108.59 107.34 107.94 5,863,713 +0.36(+0.34%)
Sep 18, 2018 107.00 107.89 106.79 107.58 5,012,128 +0.45(+0.42%)
Sep 17, 2018 107.50 107.95 107.01 107.13 4,904,793 -0.28(-0.26%)
Sep 14, 2018 107.79 108.12 107.02 107.42 4,767,023 -0.45(-0.42%)
Sep 13, 2018 106.70 107.90 106.54 107.86 7,362,326 +1.72(+1.62%)
Sep 12, 2018 106.00 107.16 105.75 106.14 6,223,297 +0.06(+0.05%)
Sep 11, 2018 105.73 106.44 105.19 106.08 4,660,243 +0.61(+0.58%)
Sep 10, 2018 106.16 106.67 105.41 105.47 4,996,519 +0.15(+0.14%)
Sep 07, 2018 105.68 106.09 105.09 105.33 6,480,727 -0.68(-0.64%)
Sep 06, 2018 106.36 106.93 105.39 106.01 5,867,233 -0.20(-0.18%)
Sep 05, 2018 105.14 106.27 105.04 106.21 4,317,456 +0.71(+0.67%)
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.