Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 102.17 103.04 99.32 102.30 16,553,987 -2.33(-2.22%)
Feb 27, 2020 107.88 109.02 104.55 104.63 10,699,314 -5.22(-4.75%)
Feb 26, 2020 112.33 113.24 109.73 109.85 6,879,900 -1.54(-1.38%)
Feb 25, 2020 115.16 115.60 111.04 111.39 7,901,462 -3.71(-3.22%)
Feb 24, 2020 114.38 116.37 114.28 115.10 6,930,657 -2.68(-2.28%)
Feb 21, 2020 118.72 118.72 117.00 117.78 4,499,989 -1.08(-0.91%)
Feb 20, 2020 118.54 119.18 117.52 118.87 3,664,545 +0.28(+0.24%)
Feb 19, 2020 119.12 119.39 118.15 118.58 3,476,776 -0.19(-0.16%)
Feb 18, 2020 117.74 118.99 117.62 118.77 4,253,234 +0.32(+0.27%)
Feb 14, 2020 121.38 121.49 117.73 118.46 7,759,339 -2.84(-2.34%)
Feb 13, 2020 121.34 121.70 120.59 121.30 4,859,463 -0.79(-0.64%)
Feb 12, 2020 120.86 122.31 120.67 122.08 5,645,722 +1.44(+1.19%)
Feb 11, 2020 121.93 122.01 120.05 120.64 4,877,336 -0.75(-0.62%)
Feb 10, 2020 120.24 121.40 119.15 121.39 6,663,420 +0.80(+0.67%)
Feb 07, 2020 121.48 122.26 120.20 120.59 8,171,783 -1.36(-1.12%)
Feb 06, 2020 121.99 123.50 120.91 121.95 10,791,143 +0.33(+0.27%)
Feb 05, 2020 116.85 122.48 116.81 121.61 18,485,374 +5.62(+4.84%)
Feb 04, 2020 114.96 116.21 114.26 116.00 7,224,117 +2.21(+1.94%)
Feb 03, 2020 112.22 114.57 111.94 113.79 11,423,563 +1.98(+1.77%)
Jan 31, 2020 111.17 112.06 109.52 111.81 24,416,942 +5.41(+5.09%)
Jan 30, 2020 106.39 106.55 105.00 106.40 6,473,137 -0.71(-0.67%)
Jan 29, 2020 108.26 108.58 107.04 107.11 3,925,219 -1.45(-1.33%)
Jan 28, 2020 108.52 109.28 107.94 108.56 4,434,695 +0.72(+0.67%)
Jan 27, 2020 107.74 108.96 107.43 107.84 5,354,351 -1.51(-1.38%)
Jan 24, 2020 111.55 111.96 109.27 109.34 7,173,075 -1.80(-1.62%)
Jan 23, 2020 112.18 112.34 110.58 111.14 7,268,597 -0.79(-0.71%)
Jan 22, 2020 111.49 113.41 110.89 111.94 21,165,760 +3.67(+3.39%)
Jan 21, 2020 107.21 108.40 107.04 108.26 9,202,086 +0.67(+0.62%)
Jan 17, 2020 106.22 107.61 105.92 107.59 7,228,607 +0.26(+0.24%)
Jan 16, 2020 106.82 107.50 106.58 107.34 5,553,254 +1.06(+1.00%)
Jan 15, 2020 105.80 107.39 105.57 106.28 5,200,890 +0.62(+0.59%)
Jan 14, 2020 106.02 106.68 105.45 105.66 4,731,777 -0.61(-0.57%)
Jan 13, 2020 105.39 106.30 105.07 106.26 4,539,063 -0.07(-0.07%)
Jan 10, 2020 106.58 107.25 106.04 106.33 4,184,990 -0.04(-0.04%)
Jan 09, 2020 105.59 106.41 105.26 106.37 4,795,589 +1.11(+1.06%)
Jan 08, 2020 104.64 105.69 104.18 105.26 5,586,640 +0.97(+0.93%)
Jan 07, 2020 104.00 104.99 103.78 104.29 4,200,752 -0.03(-0.03%)
Jan 06, 2020 103.79 104.43 103.62 104.32 3,117,956 -0.19(-0.18%)
Jan 03, 2020 103.91 104.91 103.90 104.51 3,051,201 -0.84(-0.80%)
Jan 02, 2020 105.02 105.73 104.84 105.35 4,047,395 +1.07(+1.03%)
Dec 31, 2019 103.03 104.33 103.00 104.27 4,856,522 +0.96(+0.93%)
Dec 30, 2019 105.17 105.25 103.08 103.32 5,294,780 -1.91(-1.82%)
Dec 27, 2019 105.02 105.60 104.92 105.23 3,538,525 +0.28(+0.27%)
Dec 26, 2019 105.00 105.26 104.75 104.95 2,737,615 -0.05(-0.05%)
Dec 24, 2019 105.49 105.50 104.72 105.00 1,545,140 -0.44(-0.42%)
Dec 23, 2019 105.63 105.91 105.02 105.45 3,603,387 -0.03(-0.03%)
Dec 20, 2019 105.59 106.12 104.98 105.48 9,142,293 +0.80(+0.77%)
Dec 19, 2019 104.60 104.81 104.39 104.68 4,970,278 +0.12(+0.11%)
Dec 18, 2019 104.67 105.02 104.36 104.56 3,987,308 +0.15(+0.14%)
Dec 17, 2019 104.46 104.78 103.82 104.41 3,737,112 +0.07(+0.07%)
Dec 16, 2019 104.97 105.37 104.12 104.34 3,919,699 -0.06(-0.06%)
Dec 13, 2019 104.83 105.41 104.25 104.41 3,258,548 -0.86(-0.82%)
Dec 12, 2019 104.01 105.53 103.98 105.27 6,201,301 +1.21(+1.17%)
Dec 11, 2019 104.33 104.64 103.98 104.06 5,081,872 -0.12(-0.11%)
Dec 10, 2019 104.18 104.89 103.90 104.17 4,473,916 -0.01(-0.01%)
Dec 09, 2019 103.74 104.70 103.67 104.18 3,815,880 +0.54(+0.52%)
Dec 06, 2019 103.27 104.16 103.23 103.64 4,419,332 +1.02(+0.99%)
Dec 05, 2019 103.46 103.65 102.40 102.62 4,621,809 -0.06(-0.06%)
Dec 04, 2019 103.36 103.99 102.66 102.68 4,537,768 -0.10(-0.10%)
Dec 03, 2019 102.69 103.03 101.67 102.78 4,766,670 -0.62(-0.59%)
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.