International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 101.52 102.81 101.49 102.75 4,928,633 +0.94(+0.93%)
Dec 30, 2019 103.64 103.71 101.57 101.80 5,373,399 -1.89(-1.82%)
Dec 27, 2019 103.48 104.06 103.38 103.69 3,591,066 +0.28(+0.27%)
Dec 26, 2019 103.47 103.72 103.22 103.41 2,778,264 -0.05(-0.05%)
Dec 24, 2019 103.95 103.96 103.18 103.47 1,568,083 -0.44(-0.42%)
Dec 23, 2019 104.08 104.36 103.48 103.91 3,656,892 -0.03(-0.03%)
Dec 20, 2019 104.05 104.57 103.44 103.94 9,278,042 +0.79(+0.76%)
Dec 19, 2019 103.07 103.28 102.86 103.15 5,044,079 +0.11(+0.11%)
Dec 18, 2019 103.14 103.48 102.83 103.03 4,046,513 +0.15(+0.14%)
Dec 17, 2019 102.93 103.25 102.30 102.89 3,792,603 +0.07(+0.07%)
Dec 16, 2019 103.44 103.83 102.60 102.82 3,977,900 -0.06(-0.06%)
Dec 13, 2019 103.29 103.87 102.72 102.88 3,306,933 -0.85(-0.82%)
Dec 12, 2019 102.49 103.99 102.46 103.73 6,293,381 +1.19(+1.17%)
Dec 11, 2019 102.80 103.11 102.46 102.53 5,157,329 -0.11(-0.11%)
Dec 10, 2019 102.66 103.36 102.38 102.65 4,540,346 -0.01(-0.01%)
Dec 09, 2019 102.22 103.17 102.15 102.66 3,872,540 +0.54(+0.52%)
Dec 06, 2019 101.76 102.63 101.72 102.12 4,484,952 +1.00(+0.99%)
Dec 05, 2019 101.94 102.13 100.90 101.11 4,690,436 -0.06(-0.06%)
Dec 04, 2019 101.84 102.47 101.15 101.18 4,605,146 -0.10(-0.10%)
Dec 03, 2019 101.18 101.52 100.18 101.28 4,837,447 -0.61(-0.59%)
Dec 02, 2019 103.06 103.10 101.55 101.88 4,001,172 -1.18(-1.14%)
Nov 29, 2019 102.41 103.11 101.97 103.06 2,381,085 +0.52(+0.51%)
Nov 27, 2019 103.75 104.03 102.42 102.54 4,282,614 -1.10(-1.06%)
Nov 26, 2019 104.36 104.36 103.31 103.64 4,948,409 -0.59(-0.57%)
Nov 25, 2019 103.08 104.25 102.98 104.23 3,379,005 +1.25(+1.21%)
Nov 22, 2019 102.86 103.22 102.40 102.98 4,302,052 +0.38(+0.37%)
Nov 21, 2019 102.26 102.85 101.94 102.59 4,364,206 +0.49(+0.48%)
Nov 20, 2019 102.76 103.07 101.76 102.10 5,398,491 -1.01(-0.98%)
Nov 19, 2019 103.39 103.77 103.07 103.11 3,907,207 +0.16(+0.16%)
Nov 18, 2019 102.95 103.08 102.13 102.95 4,188,142 -0.07(-0.07%)
Nov 15, 2019 103.02 103.58 102.74 103.02 4,256,262 +0.31(+0.30%)
Nov 14, 2019 102.82 102.97 102.20 102.72 5,519,940 -0.37(-0.36%)
Nov 13, 2019 103.78 103.93 102.60 103.08 3,993,157 -0.85(-0.82%)
Nov 12, 2019 104.15 104.76 103.50 103.94 3,974,341 +0.09(+0.09%)
Nov 11, 2019 105.17 105.17 103.48 103.84 3,350,403 -1.64(-1.56%)
Nov 08, 2019 105.46 105.48 104.37 105.48 2,972,574 -0.06(-0.06%)
Nov 07, 2019 105.68 106.65 105.46 105.55 5,314,483 +0.35(+0.33%)
Nov 06, 2019 104.60 105.19 104.26 105.19 5,905,714 +0.67(+0.64%)
Nov 05, 2019 104.45 105.18 104.32 104.52 3,976,930 +0.17(+0.16%)
Nov 04, 2019 103.27 104.41 103.26 104.35 4,397,982 +1.62(+1.58%)
Nov 01, 2019 101.95 102.75 101.64 102.73 4,076,193 +1.36(+1.35%)
Oct 31, 2019 102.41 102.52 100.99 101.37 4,500,435 -1.15(-1.12%)
Oct 30, 2019 101.44 102.54 100.96 102.52 2,972,332 +1.08(+1.07%)
Oct 29, 2019 102.65 102.76 101.15 101.43 5,488,858 -1.63(-1.58%)
Oct 28, 2019 103.09 103.56 102.67 103.06 4,255,848 +0.40(+0.39%)
Oct 25, 2019 101.66 103.03 101.65 102.66 3,402,435 +1.04(+1.02%)
Oct 24, 2019 102.20 102.38 101.04 101.62 3,455,492 -0.23(-0.23%)
Oct 23, 2019 101.21 102.00 100.58 101.86 4,785,234 +0.32(+0.31%)
Oct 22, 2019 100.47 101.61 99.76 101.54 5,535,328 +1.05(+1.04%)
Oct 21, 2019 100.52 100.89 99.22 100.49 8,407,119 -1.14(-1.13%)
Oct 18, 2019 101.74 101.94 100.24 101.64 9,470,221 -0.13(-0.13%)
Oct 17, 2019 102.33 103.09 100.74 101.77 20,881,734 -5.95(-5.52%)
Oct 16, 2019 108.01 108.35 107.17 107.72 7,777,193 -0.67(-0.62%)
Oct 15, 2019 108.04 108.94 107.49 108.39 4,019,489 +0.73(+0.68%)
Oct 14, 2019 107.87 107.96 107.12 107.66 3,068,140 -0.55(-0.50%)
Oct 11, 2019 108.22 109.53 108.10 108.21 3,982,392 +1.23(+1.15%)
Oct 10, 2019 105.94 107.47 105.78 106.97 3,491,510 +1.11(+1.05%)
Oct 09, 2019 105.94 106.37 105.20 105.87 3,474,101 +0.98(+0.93%)
Oct 08, 2019 106.30 106.47 104.79 104.89 4,410,812 -2.20(-2.05%)
Oct 07, 2019 107.83 108.17 107.04 107.09 3,283,434 -1.30(-1.20%)
Oct 04, 2019 107.68 108.44 106.90 108.38 3,231,455 +0.73(+0.68%)
Oct 03, 2019 107.35 107.69 105.50 107.65 4,169,016 +0.25(+0.23%)
Oct 02, 2019 107.78 107.84 106.55 107.40 4,415,948 -1.49(-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.