Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	96.64	96.64	95.44	95.55	4,703,891	-1.94(-1.99%)
May 30, 2019	97.62	97.79	97.01	97.49	3,593,332	-0.09(-0.09%)
May 29, 2019	97.81	98.03	96.55	97.58	4,888,942	-0.58(-0.59%)
May 28, 2019	99.42	99.80	98.02	98.16	6,411,543	-1.37(-1.38%)
May 24, 2019	100.47	101.00	99.01	99.53	3,402,489	-0.08(-0.08%)
May 23, 2019	101.67	101.67	98.15	99.61	6,941,082	-2.98(-2.90%)
May 22, 2019	102.33	102.89	102.11	102.59	2,458,496	-0.08(-0.07%)
May 21, 2019	102.42	103.13	102.17	102.67	3,326,739	+1.00(+0.98%)
May 20, 2019	100.47	101.90	100.02	101.67	4,338,801	+0.60(+0.60%)
May 17, 2019	101.34	101.89	100.78	101.06	3,480,903	-1.17(-1.15%)
May 16, 2019	101.38	102.41	101.31	102.24	4,010,213	+1.11(+1.10%)
May 15, 2019	99.76	101.27	99.60	101.12	3,390,201	+0.82(+0.82%)
May 14, 2019	99.18	101.06	99.08	100.31	4,322,564	+1.42(+1.44%)
May 13, 2019	100.28	100.50	98.54	98.88	6,589,436	-2.93(-2.88%)
May 10, 2019	101.49	102.14	99.64	101.82	5,286,412	-0.02(-0.01%)
May 09, 2019	101.49	102.01	100.09	101.83	5,572,591	-0.78(-0.76%)
May 08, 2019	102.44	103.14	101.97	102.61	5,133,374	+0.27(+0.26%)
May 07, 2019	103.47	103.74	101.27	102.35	6,352,367	-2.04(-1.95%)
May 06, 2019	102.84	104.61	102.54	104.39	3,756,589	+0.10(+0.09%)
May 03, 2019	103.88	104.85	103.83	104.29	3,469,669	+0.49(+0.47%)
May 02, 2019	104.47	105.05	103.66	103.80	4,762,500	-0.72(-0.69%)

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.

International Business Machines (NY: IBM )

Historical Prices

Sections

Services

Log In Using Your Account

International Business Machines (NY: IBM )

Historical Prices

Sections

Services