International Business Machines (NY: IBM )

215.33 +1.20 (+0.56%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 107.41 107.83 106.44 107.22 6,217,622 -0.21(-0.19%)
Oct 30, 2017 107.01 107.59 106.28 107.43 6,049,448 +0.47(+0.44%)
Oct 27, 2017 107.56 107.62 106.42 106.96 7,033,503 +0.05(+0.05%)
Oct 26, 2017 107.40 107.96 106.86 106.90 6,177,771 +0.07(+0.07%)
Oct 25, 2017 108.58 108.83 106.53 106.83 9,943,488 -1.66(-1.53%)
Oct 24, 2017 111.11 111.15 108.00 108.49 11,772,627 -2.55(-2.30%)
Oct 23, 2017 112.78 113.10 111.04 111.04 8,303,784 -1.75(-1.55%)
Oct 20, 2017 112.10 113.08 111.20 112.80 11,306,057 +0.81(+0.73%)
Oct 19, 2017 111.22 112.03 110.72 111.98 14,242,071 +0.95(+0.86%)
Oct 18, 2017 109.35 112.21 109.23 111.03 43,804,552 +9.04(+8.86%)
Oct 17, 2017 102.05 102.39 101.74 101.99 9,097,681 -0.20(-0.20%)
Oct 16, 2017 102.46 102.78 101.97 102.19 4,384,936 -0.19(-0.18%)
Oct 13, 2017 102.64 102.90 102.27 102.38 3,601,511 +0.05(+0.05%)
Oct 12, 2017 102.70 102.93 102.15 102.33 4,690,276 -0.41(-0.40%)
Oct 11, 2017 103.28 103.33 102.50 102.74 5,318,077 -0.61(-0.59%)
Oct 10, 2017 103.67 102.76 103.35 5,793,548 +0.77(+0.75%)
Oct 09, 2017 101.96 102.86 101.86 102.58 3,854,351 +0.63(+0.62%)
Oct 06, 2017 102.06 102.20 101.84 101.95 3,769,044 -0.17(-0.16%)
Oct 05, 2017 102.09 102.69 101.95 102.11 3,860,074 +0.17(+0.16%)
Oct 04, 2017 102.31 102.32 101.69 101.95 3,224,272 -0.21(-0.20%)
Oct 03, 2017 102.09 102.45 101.85 102.16 3,308,565 +0.08(+0.08%)
Oct 02, 2017 101.16 102.22 101.06 102.07 4,271,773 +1.10(+1.09%)
Sep 29, 2017 101.23 101.40 100.86 100.97 3,814,371 -0.40(-0.40%)
Sep 28, 2017 101.38 101.52 100.37 101.38 3,986,857 +0.00(+0.00%)
Sep 27, 2017 100.94 101.38 5,031,610 -0.63(-0.61%)
Sep 26, 2017 101.86 102.60 101.57 102.00 6,447,904 +0.48(+0.47%)
Sep 25, 2017 101.00 101.63 100.86 101.52 7,490,351 +0.52(+0.51%)
Sep 22, 2017 101.33 101.33 100.63 101.01 4,012,066 -0.09(-0.09%)
Sep 21, 2017 101.37 101.54 100.99 101.10 3,670,495 -0.43(-0.43%)
Sep 20, 2017 100.87 101.53 100.51 101.53 7,827,106 +1.04(+1.03%)
Sep 19, 2017 100.77 100.90 100.37 100.49 4,977,696 -0.11(-0.11%)
Sep 18, 2017 100.78 101.25 100.41 100.60 4,338,499 -0.19(-0.19%)
Sep 15, 2017 100.79 101.04 100.28 100.79 10,628,495 -0.50(-0.49%)
Sep 14, 2017 101.52 101.88 101.27 101.29 5,397,702 -0.31(-0.31%)
Sep 13, 2017 101.16 101.81 101.15 101.61 5,892,372 +0.16(+0.16%)
Sep 12, 2017 100.99 101.87 100.58 101.45 7,525,847 +0.63(+0.62%)
Sep 11, 2017 99.90 101.01 99.53 100.82 6,628,600 +1.68(+1.69%)
Sep 08, 2017 99.63 99.63 98.58 99.14 4,836,580 -0.31(-0.31%)
Sep 07, 2017 100.29 100.67 99.11 99.46 6,017,625 -0.64(-0.64%)
Sep 06, 2017 100.55 100.12 100.10 4,700,334 +0.54(+0.55%)
Sep 05, 2017 99.87 100.47 99.32 99.55 4,452,275 -0.72(-0.72%)
Sep 01, 2017 99.51 100.57 99.51 100.28 4,815,838 +0.73(+0.73%)
Aug 31, 2017 99.54 99.98 99.27 99.55 5,253,630 +0.33(+0.33%)
Aug 30, 2017 99.71 99.72 99.11 99.22 3,931,091 -0.40(-0.41%)
Aug 29, 2017 98.90 99.82 98.76 99.62 4,322,020 +0.44(+0.44%)
Aug 28, 2017 100.30 100.61 99.10 99.18 7,377,301 -0.86(-0.86%)
Aug 25, 2017 99.73 100.35 99.70 100.04 4,127,831 +0.56(+0.56%)
Aug 24, 2017 99.18 100.00 99.00 99.48 5,160,603 +0.56(+0.56%)
Aug 23, 2017 97.92 99.56 97.91 98.93 5,816,273 +0.79(+0.80%)
Aug 22, 2017 97.88 98.24 97.70 98.14 3,655,768 +0.47(+0.48%)
Aug 21, 2017 97.15 97.73 96.83 97.67 4,584,450 +0.44(+0.45%)
Aug 18, 2017 98.04 98.24 97.15 97.23 5,966,704 -0.70(-0.71%)
Aug 17, 2017 99.19 99.45 97.92 97.92 6,353,357 -1.25(-1.26%)
Aug 16, 2017 98.68 99.46 98.56 99.18 4,723,627 +0.30(+0.30%)
Aug 15, 2017 99.21 99.76 97.84 98.88 6,726,539 -0.17(-0.18%)
Aug 14, 2017 98.83 99.36 98.79 99.05 3,230,126 +0.33(+0.34%)
Aug 11, 2017 99.14 99.24 98.50 98.72 4,316,726 +0.00(+0.00%)
Aug 10, 2017 98.58 99.12 98.29 98.72 6,502,020 +0.05(+0.05%)
Aug 09, 2017 98.66 98.85 98.27 98.67 4,203,714 -0.24(-0.24%)
Aug 08, 2017 98.83 99.36 98.83 98.91 4,738,329 +0.05(+0.05%)
Aug 07, 2017 99.91 99.97 98.36 98.85 6,702,168 -1.16(-1.16%)
Aug 04, 2017 99.91 100.18 99.50 100.02 3,700,013 +0.15(+0.15%)
Aug 03, 2017 99.52 100.14 99.52 99.87 4,405,086 +0.34(+0.34%)
Aug 02, 2017 99.99 100.11 99.37 99.53 5,137,318 -0.59(-0.58%)
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.