International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 91.63 92.21 91.28 91.40 6,106,083 -0.31(-0.33%)
Oct 29, 2015 91.58 91.88 90.71 91.70 5,686,680 -0.18(-0.20%)
Oct 28, 2015 89.99 92.15 89.71 91.89 13,042,938 +1.94(+2.15%)
Oct 27, 2015 93.63 93.84 89.60 89.95 22,999,642 -3.78(-4.04%)
Oct 26, 2015 94.44 94.61 93.44 93.73 5,348,090 -0.67(-0.70%)
Oct 23, 2015 94.35 94.93 93.76 94.40 8,231,032 +0.39(+0.41%)
Oct 22, 2015 92.48 94.65 92.40 94.01 8,556,945 +2.07(+2.25%)
Oct 21, 2015 91.51 93.08 90.95 91.94 10,935,122 +0.18(+0.20%)
Oct 20, 2015 92.97 93.22 91.54 91.76 24,524,408 -5.60(-5.75%)
Oct 19, 2015 97.77 97.85 96.81 97.36 12,159,634 -0.76(-0.78%)
Oct 16, 2015 98.16 98.65 97.39 98.12 5,339,371 +0.20(+0.20%)
Oct 15, 2015 98.46 98.68 96.94 97.93 5,327,845 +0.05(+0.05%)
Oct 14, 2015 97.61 98.29 97.23 97.88 5,138,391 +0.25(+0.26%)
Oct 13, 2015 98.38 98.38 97.33 97.62 6,001,429 -0.99(-1.01%)
Oct 12, 2015 99.44 99.55 98.42 98.61 4,946,853 -0.82(-0.82%)
Oct 09, 2015 99.47 99.92 98.70 99.43 5,411,970 +0.07(+0.07%)
Oct 08, 2015 97.67 99.84 97.41 99.36 7,348,009 +1.43(+1.46%)
Oct 07, 2015 97.90 98.35 97.12 97.93 4,582,552 +0.85(+0.88%)
Oct 06, 2015 97.26 97.97 96.88 97.07 4,625,667 -0.17(-0.17%)
Oct 05, 2015 95.14 97.80 95.14 97.24 7,865,080 +2.91(+3.08%)
Oct 02, 2015 92.03 94.34 91.71 94.33 4,681,385 +0.65(+0.69%)
Oct 01, 2015 94.81 95.04 92.38 93.69 5,947,847 -0.90(-0.95%)
Sep 30, 2015 93.75 95.07 93.73 94.59 6,048,092 +1.63(+1.75%)
Sep 29, 2015 92.64 93.08 92.10 92.96 7,300,817 -0.03(-0.04%)
Sep 28, 2015 94.23 94.86 92.96 92.99 6,616,494 -1.89(-1.99%)
Sep 25, 2015 94.97 95.44 94.30 94.88 5,325,102 +0.66(+0.70%)
Sep 24, 2015 93.04 94.65 92.62 94.22 5,027,321 +0.49(+0.52%)
Sep 23, 2015 94.09 94.33 93.14 93.73 4,098,665 -0.50(-0.53%)
Sep 22, 2015 94.36 94.65 93.80 94.24 5,462,406 -1.34(-1.40%)
Sep 21, 2015 94.86 95.90 94.55 95.57 5,862,193 +1.29(+1.36%)
Sep 18, 2015 95.29 95.51 93.94 94.29 12,224,221 -2.37(-2.45%)
Sep 17, 2015 96.63 97.66 96.11 96.66 6,135,133 -0.18(-0.18%)
Sep 16, 2015 96.46 97.15 96.26 96.83 4,290,259 +0.57(+0.60%)
Sep 15, 2015 95.65 96.52 95.10 96.26 4,164,278 +1.23(+1.29%)
Sep 14, 2015 96.15 96.15 94.87 95.03 4,945,475 -1.12(-1.17%)
Sep 11, 2015 95.20 96.24 95.04 96.15 4,774,302 +0.76(+0.80%)
Sep 10, 2015 95.16 96.02 94.29 95.39 5,305,528 +0.75(+0.79%)
Sep 09, 2015 97.05 97.24 94.51 94.64 5,222,918 -1.42(-1.48%)
Sep 08, 2015 95.17 96.13 95.04 96.06 6,027,948 +2.30(+2.46%)
Sep 04, 2015 94.33 93.76 93.76 93.76 6,438,838 -2.01(-2.10%)
Sep 03, 2015 95.29 96.58 95.11 95.77 5,522,874 +1.13(+1.19%)
Sep 02, 2015 94.44 94.66 93.42 94.64 6,516,740 +1.55(+1.66%)
Sep 01, 2015 94.55 94.59 92.55 93.09 8,079,877 -3.40(-3.52%)
Aug 31, 2015 96.16 96.83 95.43 96.49 6,273,278 -0.06(-0.06%)
Aug 28, 2015 96.40 96.69 96.03 96.55 6,247,526 -0.37(-0.38%)
Aug 27, 2015 96.89 97.20 95.04 96.92 7,626,463 +1.20(+1.25%)
Aug 26, 2015 94.01 95.90 92.74 95.72 9,534,797 +3.75(+4.07%)
Aug 25, 2015 95.87 95.98 91.75 91.97 10,840,592 -1.64(-1.75%)
Aug 24, 2015 93.61 96.41 92.86 93.61 15,614,222 -3.51(-3.61%)
Aug 21, 2015 98.85 99.95 97.03 97.12 11,283,586 -2.49(-2.50%)
Aug 20, 2015 99.66 100.42 99.50 99.60 6,113,432 -0.84(-0.83%)
Aug 19, 2015 101.23 101.57 100.09 100.44 6,446,356 -1.35(-1.33%)
Aug 18, 2015 101.46 102.12 101.30 101.79 3,093,415 -0.20(-0.19%)
Aug 17, 2015 101.26 102.23 100.94 101.99 3,447,591 +0.37(+0.36%)
Aug 14, 2015 101.13 101.92 100.86 101.62 4,945,011 +0.44(+0.44%)
Aug 13, 2015 101.82 101.84 100.69 101.18 3,882,703 -0.71(-0.70%)
Aug 12, 2015 100.65 102.12 100.45 101.89 5,555,648 +0.42(+0.42%)
Aug 11, 2015 101.76 101.78 101.04 101.46 4,853,997 -0.81(-0.79%)
Aug 10, 2015 102.29 102.74 101.86 102.27 7,070,707 +1.06(+1.05%)
Aug 07, 2015 101.71 101.95 100.70 101.21 5,816,269 -0.78(-0.77%)
Aug 06, 2015 102.52 102.79 101.90 101.99 4,604,843 -0.18(-0.18%)
Aug 05, 2015 102.95 103.24 101.90 102.18 5,365,880 +0.20(+0.19%)
Aug 04, 2015 102.50 102.77 101.51 101.98 8,129,068 -0.72(-0.70%)
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.