Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 103.06 103.06 103.06 4,128,803 +1.26(+1.24%)
Dec 30, 2020 101.36 102.22 101.22 101.80 4,128,803 +0.44(+0.44%)
Dec 29, 2020 102.63 102.73 100.90 101.36 4,256,997 -0.83(-0.82%)
Dec 28, 2020 102.42 103.65 101.90 102.19 4,410,231 +0.11(+0.10%)
Dec 24, 2020 102.34 102.42 101.69 102.09 2,151,039 +0.65(+0.64%)
Dec 23, 2020 101.42 102.51 101.31 101.44 3,289,291 +0.24(+0.23%)
Dec 22, 2020 100.96 101.70 100.22 101.20 5,296,291 +0.18(+0.18%)
Dec 21, 2020 101.50 101.67 99.65 101.02 7,466,691 -2.01(-1.95%)
Dec 18, 2020 102.82 103.49 102.31 103.04 9,225,128 +0.25(+0.24%)
Dec 17, 2020 103.22 103.23 102.27 102.79 4,626,233 +0.00(+0.00%)
Dec 16, 2020 103.10 103.62 102.58 102.79 5,531,853 -0.31(-0.30%)
Dec 15, 2020 101.84 103.10 101.06 103.10 5,320,615 +1.96(+1.94%)
Dec 14, 2020 102.60 103.36 101.09 101.14 6,167,181 -0.61(-0.59%)
Dec 11, 2020 101.59 102.76 101.20 101.74 5,473,664 -0.56(-0.55%)
Dec 10, 2020 103.44 103.92 102.29 102.31 5,859,897 -1.50(-1.44%)
Dec 09, 2020 103.00 104.54 102.91 103.81 7,954,891 +0.88(+0.86%)
Dec 08, 2020 102.60 103.43 102.05 102.92 6,588,534 +0.83(+0.81%)
Dec 07, 2020 103.56 103.95 101.99 102.09 10,153,798 -2.05(-1.97%)
Dec 04, 2020 101.50 104.29 101.23 104.14 6,745,527 +2.94(+2.90%)
Dec 03, 2020 101.65 102.22 100.94 101.20 5,554,517 -0.83(-0.81%)
Dec 02, 2020 100.58 102.05 100.22 102.03 4,505,575 +1.19(+1.19%)
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.