Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 86.71 88.11 85.29 85.88 8,195,351 -1.55(-1.77%)
Mar 30, 2020 83.68 87.84 83.47 87.43 7,185,479 +3.79(+4.54%)
Mar 27, 2020 84.06 86.32 83.34 83.64 8,296,414 -3.76(-4.31%)
Mar 26, 2020 82.77 87.60 81.73 87.40 9,241,584 +5.45(+6.65%)
Mar 25, 2020 81.66 87.08 79.61 81.95 11,175,426 +0.29(+0.35%)
Mar 24, 2020 77.41 82.10 76.85 81.66 10,296,002 +8.29(+11.30%)
Mar 23, 2020 73.24 75.67 70.11 73.37 12,560,378 -0.48(-0.65%)
Mar 20, 2020 78.13 78.19 73.32 73.85 13,622,498 -3.83(-4.93%)
Mar 19, 2020 79.22 80.28 76.06 77.68 10,843,031 -2.49(-3.10%)
Mar 18, 2020 76.96 82.78 76.95 80.17 11,322,535 -2.40(-2.91%)
Mar 17, 2020 77.89 83.14 75.17 82.57 11,958,481 +4.45(+5.70%)
Mar 16, 2020 75.87 83.16 73.55 78.12 13,649,079 -5.46(-6.53%)
Mar 13, 2020 84.14 84.51 78.05 83.57 16,148,622 +3.98(+5.00%)
Mar 12, 2020 84.89 85.01 79.18 79.59 16,157,221 -11.74(-12.85%)
Mar 11, 2020 93.68 94.90 90.10 91.33 10,912,603 -5.26(-5.45%)
Mar 10, 2020 95.06 96.68 89.62 96.60 14,736,918 +5.39(+5.91%)
Mar 09, 2020 93.03 94.77 90.80 91.21 13,892,513 -7.68(-7.77%)
Mar 06, 2020 98.09 99.35 96.40 98.89 10,582,933 -1.41(-1.40%)
Mar 05, 2020 101.03 102.42 99.44 100.30 7,033,472 -3.62(-3.48%)
Mar 04, 2020 101.87 103.96 99.87 103.91 6,451,814 +4.12(+4.13%)
Mar 03, 2020 104.11 105.37 98.94 99.79 10,196,488 -4.18(-4.02%)
Mar 02, 2020 101.22 104.08 99.06 103.97 11,016,897 +3.21(+3.19%)
Feb 28, 2020 100.63 101.49 97.83 100.76 16,807,504 -2.29(-2.22%)
Feb 27, 2020 106.25 107.37 102.97 103.05 10,863,170 -5.14(-4.75%)
Feb 26, 2020 110.63 111.53 108.08 108.19 6,985,263 -1.52(-1.38%)
Feb 25, 2020 113.43 113.86 109.36 109.71 8,022,470 -3.66(-3.22%)
Feb 24, 2020 112.65 114.62 112.55 113.36 7,036,797 -2.64(-2.28%)
Feb 21, 2020 116.93 116.93 115.23 116.00 4,568,905 -1.07(-0.91%)
Feb 20, 2020 116.76 117.38 115.75 117.07 3,720,666 +0.28(+0.24%)
Feb 19, 2020 117.32 117.59 116.37 116.79 3,530,021 -0.19(-0.16%)
Feb 18, 2020 115.97 117.20 115.85 116.98 4,318,371 +0.31(+0.27%)
Feb 14, 2020 119.55 119.66 115.95 116.67 7,878,170 -2.80(-2.34%)
Feb 13, 2020 119.51 119.87 118.77 119.47 4,933,884 -0.77(-0.64%)
Feb 12, 2020 119.03 120.46 118.85 120.24 5,732,184 +1.42(+1.19%)
Feb 11, 2020 120.09 120.17 118.24 118.82 4,952,030 -0.74(-0.61%)
Feb 10, 2020 118.43 119.57 117.35 119.56 6,765,468 +0.79(+0.67%)
Feb 07, 2020 119.65 120.42 118.39 118.77 8,296,931 -1.39(-1.16%)
Feb 06, 2020 120.21 121.69 119.14 120.16 10,951,374 +0.33(+0.28%)
Feb 05, 2020 115.14 120.68 115.10 119.83 18,759,852 +5.53(+4.84%)
Feb 04, 2020 113.28 114.51 112.59 114.30 7,331,384 +2.18(+1.94%)
Feb 03, 2020 110.57 112.90 110.31 112.12 11,593,185 +1.95(+1.77%)
Jan 31, 2020 109.54 110.42 107.92 110.17 24,779,494 +5.33(+5.09%)
Jan 30, 2020 104.83 104.99 103.46 104.84 6,569,253 -0.70(-0.67%)
Jan 29, 2020 106.68 106.99 105.48 105.55 3,983,502 -1.43(-1.33%)
Jan 28, 2020 106.93 107.68 106.36 106.97 4,500,543 +0.71(+0.67%)
Jan 27, 2020 106.17 107.37 105.86 106.26 5,433,855 -1.49(-1.38%)
Jan 24, 2020 109.91 110.32 107.67 107.75 7,279,584 -1.77(-1.62%)
Jan 23, 2020 110.53 110.70 108.96 109.52 7,376,524 -0.78(-0.71%)
Jan 22, 2020 109.86 111.75 109.27 110.30 21,480,040 +3.62(+3.39%)
Jan 21, 2020 105.64 106.82 105.48 106.68 9,338,722 +0.66(+0.62%)
Jan 17, 2020 104.66 106.04 104.37 106.02 7,335,941 +0.25(+0.24%)
Jan 16, 2020 105.26 105.93 105.02 105.77 5,635,711 +1.04(+0.99%)
Jan 15, 2020 104.25 105.82 104.03 104.72 5,278,115 +0.61(+0.59%)
Jan 14, 2020 104.46 105.12 103.91 104.11 4,802,036 -0.60(-0.57%)
Jan 13, 2020 103.85 104.74 103.54 104.71 4,606,461 -0.07(-0.07%)
Jan 10, 2020 105.02 105.68 104.49 104.78 4,247,130 -0.04(-0.04%)
Jan 09, 2020 104.05 104.86 103.72 104.82 4,866,796 +1.10(+1.06%)
Jan 08, 2020 103.11 104.14 102.66 103.72 5,669,593 +0.96(+0.93%)
Jan 07, 2020 102.48 103.45 102.26 102.76 4,263,127 -0.03(-0.03%)
Jan 06, 2020 102.27 102.90 102.10 102.79 3,164,253 -0.18(-0.18%)
Jan 03, 2020 102.39 103.38 102.38 102.98 3,096,507 -0.83(-0.80%)
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.