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 31, 2019 132.44 134.12 132.40 134.04 3,778,000 +1.23(+0.93%)
Dec 30, 2019 135.20 135.30 132.50 132.81 4,118,931 -2.46(-1.82%)
Dec 27, 2019 135.00 135.75 134.87 135.27 2,752,700 +0.36(+0.27%)
Dec 26, 2019 134.98 135.31 134.65 134.91 2,129,654 -0.07(-0.05%)
Dec 24, 2019 135.61 135.62 134.61 134.98 1,202,000 -0.57(-0.42%)
Dec 23, 2019 135.78 136.15 135.00 135.55 2,803,158 -0.04(-0.03%)
Dec 20, 2019 135.74 136.42 134.95 135.59 7,112,000 +1.03(+0.77%)
Dec 19, 2019 134.46 134.73 134.19 134.56 3,866,494 +0.15(+0.11%)
Dec 18, 2019 134.55 135.00 134.15 134.41 3,101,819 +0.19(+0.14%)
Dec 17, 2019 134.28 134.69 133.46 134.22 2,907,186 +0.09(+0.07%)
Dec 16, 2019 134.94 135.45 133.85 134.13 3,049,224 -0.08(-0.06%)
Dec 13, 2019 134.75 135.50 134.01 134.21 2,534,900 -1.11(-0.82%)
Dec 12, 2019 133.70 135.66 133.66 135.32 4,824,135 +1.56(+1.17%)
Dec 11, 2019 134.11 134.51 133.67 133.76 3,953,305 -0.15(-0.11%)
Dec 10, 2019 133.92 134.84 133.56 133.91 3,480,362 -0.01(-0.01%)
Dec 09, 2019 133.35 134.59 133.26 133.92 2,968,461 +0.70(+0.53%)
Dec 06, 2019 132.75 133.89 132.70 133.22 3,437,900 +1.31(+0.99%)
Dec 05, 2019 132.99 133.24 131.63 131.91 3,595,412 -0.08(-0.06%)
Dec 04, 2019 132.86 133.68 131.96 131.99 3,530,034 -0.13(-0.10%)
Dec 03, 2019 132.00 132.44 130.69 132.12 3,708,102 -0.79(-0.59%)
Dec 02, 2019 134.45 134.50 132.48 132.91 3,067,063 -1.54(-1.15%)
Nov 29, 2019 133.60 134.52 133.03 134.45 1,825,200 +0.68(+0.51%)
Nov 27, 2019 135.35 135.71 133.62 133.77 3,282,800 -1.43(-1.06%)
Nov 26, 2019 136.15 136.15 134.77 135.20 3,793,159 -0.77(-0.57%)
Nov 25, 2019 134.47 136.00 134.35 135.97 2,590,146 +1.63(+1.21%)
Nov 22, 2019 134.19 134.65 133.59 134.34 3,297,700 +0.50(+0.37%)
Nov 21, 2019 133.40 134.17 132.98 133.84 3,345,343 +0.64(+0.48%)
Nov 20, 2019 134.06 134.46 132.75 133.20 4,138,165 -1.32(-0.98%)
Nov 19, 2019 134.88 135.38 134.46 134.52 2,995,035 +0.21(+0.16%)
Nov 18, 2019 134.30 134.48 133.23 134.31 3,210,383 -0.09(-0.07%)
Nov 15, 2019 134.39 135.12 134.03 134.40 3,262,600 +0.40(+0.30%)
Nov 14, 2019 134.13 134.33 133.33 134.00 4,231,261 -0.48(-0.36%)
Nov 13, 2019 135.39 135.58 133.85 134.48 3,060,919 -1.11(-0.82%)
Nov 12, 2019 135.87 136.66 135.02 135.59 3,046,496 +0.12(+0.09%)
Nov 11, 2019 137.20 137.20 135.00 135.47 2,568,222 -2.14(-1.56%)
Nov 08, 2019 137.58 137.61 136.16 137.61 2,278,600 -0.08(-0.06%)
Nov 07, 2019 137.87 139.13 137.58 137.69 4,073,770 -1.09(-0.79%)
Nov 06, 2019 138.00 138.78 137.55 138.78 4,476,452 +0.89(+0.65%)
Nov 05, 2019 137.80 138.76 137.63 137.89 3,014,460 +0.22(+0.16%)
Nov 04, 2019 136.24 137.74 136.23 137.67 3,333,611 +2.14(+1.58%)
Nov 01, 2019 134.50 135.56 134.09 135.53 3,089,700 +1.80(+1.35%)
Oct 31, 2019 135.11 135.25 133.23 133.73 3,411,269 -1.52(-1.12%)
Oct 30, 2019 133.83 135.28 133.20 135.25 2,252,988 +1.43(+1.07%)
Oct 29, 2019 135.42 135.57 133.44 133.82 4,160,481 -2.15(-1.58%)
Oct 28, 2019 136.00 136.63 135.45 135.97 3,225,876 +0.53(+0.39%)
Oct 25, 2019 134.12 135.93 134.10 135.44 2,579,000 +1.37(+1.02%)
Oct 24, 2019 134.83 135.07 133.30 134.07 2,619,217 -0.31(-0.23%)
Oct 23, 2019 133.52 134.57 132.70 134.38 3,627,143 +0.42(+0.31%)
Oct 22, 2019 132.55 134.05 131.61 133.96 4,195,704 +1.38(+1.04%)
Oct 21, 2019 132.61 133.10 130.90 132.58 6,372,483 -1.51(-1.13%)
Oct 18, 2019 134.22 134.49 132.25 134.09 7,178,300 -0.17(-0.13%)
Oct 17, 2019 135.00 136.00 132.91 134.26 15,828,073 -7.85(-5.52%)
Oct 16, 2019 142.49 142.95 141.39 142.11 5,895,008 -0.89(-0.62%)
Oct 15, 2019 142.54 143.72 141.81 143.00 3,046,719 +0.96(+0.68%)
Oct 14, 2019 142.31 142.43 141.32 142.04 2,325,609 -0.72(-0.50%)
Oct 11, 2019 142.77 144.50 142.61 142.76 3,018,600 +1.63(+1.15%)
Oct 10, 2019 139.77 141.78 139.56 141.13 2,646,518 +1.46(+1.05%)
Oct 09, 2019 139.77 140.33 138.79 139.67 2,633,322 +1.29(+0.93%)
Oct 08, 2019 140.24 140.47 138.25 138.38 3,343,336 -2.90(-2.05%)
Oct 07, 2019 142.26 142.70 141.22 141.28 2,488,799 -1.71(-1.20%)
Oct 04, 2019 142.06 143.06 141.03 142.99 2,449,400 +0.97(+0.68%)
Oct 03, 2019 141.62 142.07 139.18 142.02 3,160,058 +0.33(+0.23%)
Oct 02, 2019 142.19 142.27 140.57 141.69 3,347,229 -1.97(-1.37%)
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.