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 (%)
Jan 31, 2018 115.06 115.93 114.36 115.02 5,795,623 +0.06(+0.05%)
Jan 30, 2018 116.78 117.18 114.64 114.96 6,976,576 -2.23(-1.91%)
Jan 29, 2018 117.66 118.32 116.64 117.20 5,005,226 -0.38(-0.32%)
Jan 26, 2018 116.72 117.63 116.49 117.58 5,391,056 +1.31(+1.13%)
Jan 25, 2018 116.57 117.18 116.07 116.26 4,698,883 +0.07(+0.06%)
Jan 24, 2018 117.16 118.55 115.81 116.19 7,910,827 -0.62(-0.53%)
Jan 23, 2018 114.40 116.82 114.18 116.81 10,621,755 +2.56(+2.24%)
Jan 22, 2018 115.22 113.20 114.25 12,043,683 +0.16(+0.14%)
Jan 19, 2018 115.55 116.22 113.33 114.09 30,133,234 -4.74(-3.99%)
Jan 18, 2018 119.45 120.24 118.15 118.83 19,939,336 +0.33(+0.28%)
Jan 17, 2018 118.05 118.83 117.52 118.50 16,640,286 +3.37(+2.93%)
Jan 16, 2018 116.00 116.14 114.77 115.13 10,918,051 +0.50(+0.44%)
Jan 12, 2018 114.63 114.63 114.63 0 -0.75(-0.65%)
Jan 11, 2018 115.79 115.89 114.75 115.37 5,398,724 +0.01(+0.01%)
Jan 10, 2018 115.46 115.11 115.36 5,940,232 +0.25(+0.21%)
Jan 09, 2018 115.16 115.60 114.57 115.11 6,178,992 +0.25(+0.22%)
Jan 08, 2018 114.29 115.16 113.62 114.86 7,452,917 +0.69(+0.60%)
Jan 05, 2018 114.14 114.46 113.19 114.17 7,394,746 +0.56(+0.49%)
Jan 04, 2018 112.17 114.05 111.98 113.61 10,752,124 +2.25(+2.02%)
Jan 03, 2018 110.55 112.29 109.84 111.36 13,436,800 +2.98(+2.75%)
Jan 02, 2018 108.56 108.69 107.88 108.38 5,980,008 +0.58(+0.54%)
Dec 29, 2017 107.80 107.80 107.80 0 -0.44(-0.40%)
Dec 28, 2017 107.64 108.29 107.64 108.23 3,824,045 +0.64(+0.59%)
Dec 27, 2017 107.47 107.63 107.23 107.59 3,058,340 +0.21(+0.20%)
Dec 26, 2017 107.16 108.11 107.15 107.38 3,528,137 +0.23(+0.22%)
Dec 22, 2017 106.67 107.50 106.45 107.15 4,256,275 +0.70(+0.66%)
Dec 21, 2017 107.62 107.83 106.44 106.45 5,910,522 -1.02(-0.95%)
Dec 20, 2017 107.96 108.13 107.35 107.47 5,386,436 -0.20(-0.18%)
Dec 19, 2017 108.24 108.32 107.56 107.66 5,858,494 -0.07(-0.06%)
Dec 18, 2017 107.92 108.33 107.65 107.73 7,243,633 +0.58(+0.54%)
Dec 15, 2017 107.93 108.06 106.82 107.15 16,053,780 -1.05(-0.97%)
Dec 14, 2017 108.63 108.98 107.99 108.20 6,599,221 +0.06(+0.06%)
Dec 13, 2017 110.03 110.12 108.13 108.14 8,056,651 -1.99(-1.81%)
Dec 12, 2017 110.13 110.91 109.02 110.13 8,996,964 +0.93(+0.86%)
Dec 11, 2017 109.23 109.53 108.61 109.20 5,839,096 +0.42(+0.39%)
Dec 08, 2017 108.77 108.93 107.89 108.77 5,010,155 +0.87(+0.81%)
Dec 07, 2017 107.92 108.52 107.69 107.90 5,367,538 -0.37(-0.34%)
Dec 06, 2017 108.28 109.77 108.27 108.28 4,788,388 -0.88(-0.80%)
Dec 05, 2017 109.93 110.13 108.68 109.15 7,212,970 -0.78(-0.71%)
Dec 04, 2017 109.58 110.17 108.96 109.93 6,638,019 +1.19(+1.10%)
Dec 01, 2017 108.49 108.92 107.78 108.74 7,924,311 +0.56(+0.51%)
Nov 30, 2017 107.96 108.49 107.59 108.18 9,205,659 +0.30(+0.27%)
Nov 29, 2017 107.37 107.93 106.92 107.89 7,252,143 +0.76(+0.71%)
Nov 28, 2017 107.05 107.45 106.59 107.13 5,655,003 +0.34(+0.32%)
Nov 27, 2017 106.84 107.14 106.53 106.79 4,801,810 +0.10(+0.09%)
Nov 24, 2017 106.76 106.94 106.33 106.69 1,697,944 +0.05(+0.05%)
Nov 22, 2017 106.80 107.07 106.33 106.64 4,573,673 -0.13(-0.12%)
Nov 21, 2017 106.31 107.12 106.24 106.76 5,345,863 +1.01(+0.96%)
Nov 20, 2017 105.84 106.76 105.32 105.75 8,077,893 +1.08(+1.03%)
Nov 17, 2017 104.93 105.50 104.57 104.67 6,997,290 -0.10(-0.10%)
Nov 16, 2017 103.80 105.15 103.64 104.78 7,751,000 +1.42(+1.37%)
Nov 15, 2017 103.99 104.48 102.73 103.36 6,792,371 -1.26(-1.20%)
Nov 14, 2017 103.95 104.67 103.63 104.61 5,335,638 +0.34(+0.33%)
Nov 13, 2017 104.61 104.69 103.93 104.27 7,268,730 -0.53(-0.51%)
Nov 10, 2017 105.85 106.02 104.79 104.80 6,130,226 -0.80(-0.76%)
Nov 09, 2017 105.34 106.66 105.30 105.61 6,797,879 +0.12(+0.11%)
Nov 08, 2017 105.51 105.65 104.59 105.49 6,658,237 +0.15(+0.15%)
Nov 07, 2017 105.35 105.45 104.75 105.34 5,317,605 +0.36(+0.34%)
Nov 06, 2017 105.63 105.66 104.59 104.98 6,463,874 -0.52(-0.49%)
Nov 03, 2017 106.78 106.81 105.43 105.50 6,367,736 -1.23(-1.15%)
Nov 02, 2017 107.31 107.52 106.42 106.73 4,881,058 -0.47(-0.44%)
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.