International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 96.97 98.12 95.85 97.94 10,113,883 +0.29(+0.30%)
May 28, 2020 99.48 99.56 97.40 97.65 4,994,437 -0.79(-0.80%)
May 27, 2020 97.18 98.66 96.81 98.44 7,303,202 +2.96(+3.10%)
May 26, 2020 95.11 96.15 94.89 95.47 6,974,742 +2.64(+2.85%)
May 22, 2020 93.60 93.67 92.20 92.83 5,331,775 -0.57(-0.61%)
May 21, 2020 94.87 95.44 93.29 93.40 5,101,991 -1.77(-1.86%)
May 20, 2020 94.82 96.03 94.56 95.18 4,898,289 +0.85(+0.91%)
May 19, 2020 95.03 95.79 94.20 94.32 4,133,275 -1.00(-1.04%)
May 18, 2020 94.00 95.94 93.90 95.32 5,365,684 +3.59(+3.92%)
May 15, 2020 90.90 92.05 90.37 91.73 6,104,115 +0.02(+0.03%)
May 14, 2020 89.84 91.81 87.67 91.70 6,704,175 +0.96(+1.05%)
May 13, 2020 94.05 94.09 90.06 90.75 7,495,166 -3.55(-3.77%)
May 12, 2020 96.45 97.48 94.30 94.30 6,096,696 -1.83(-1.90%)
May 11, 2020 95.51 96.80 94.62 96.12 4,507,137 -0.31(-0.33%)
May 08, 2020 96.19 96.63 94.92 96.44 6,381,627 +1.38(+1.45%)
May 07, 2020 96.43 96.65 94.76 95.06 5,629,694 -0.30(-0.31%)
May 06, 2020 95.41 96.04 94.77 95.36 4,990,007 +0.46(+0.48%)
May 05, 2020 95.53 96.25 94.81 94.90 5,035,320 +0.70(+0.74%)
May 04, 2020 93.54 94.43 92.43 94.20 5,189,777 -0.15(-0.16%)
May 01, 2020 95.37 95.59 93.98 94.35 6,362,134 -2.86(-2.94%)
Apr 30, 2020 97.95 98.53 96.94 97.21 8,569,576 -2.42(-2.43%)
Apr 29, 2020 99.78 100.11 98.73 99.63 6,789,502 +1.87(+1.92%)
Apr 28, 2020 99.12 99.25 97.07 97.76 6,171,239 +0.27(+0.28%)
Apr 27, 2020 97.21 98.31 97.14 97.49 6,359,648 +0.93(+0.96%)
Apr 24, 2020 94.77 96.77 93.49 96.56 6,441,959 +2.61(+2.78%)
Apr 23, 2020 92.57 95.25 92.22 93.95 8,888,021 +1.58(+1.71%)
Apr 22, 2020 92.80 93.16 91.01 92.37 9,154,448 +1.97(+2.18%)
Apr 21, 2020 88.26 90.69 86.76 90.39 18,531,370 -2.83(-3.03%)
Apr 20, 2020 92.24 95.12 91.46 93.22 10,506,173 +0.22(+0.24%)
Apr 17, 2020 92.36 93.20 91.29 93.00 6,414,318 +3.40(+3.79%)
Apr 16, 2020 92.14 92.71 88.58 89.60 8,332,087 -2.29(-2.49%)
Apr 15, 2020 92.22 93.05 90.39 91.89 7,278,666 -4.04(-4.21%)
Apr 14, 2020 95.58 96.91 94.93 95.93 6,571,589 +2.14(+2.28%)
Apr 13, 2020 94.16 94.30 91.39 93.79 6,612,507 -0.27(-0.29%)
Apr 09, 2020 93.27 95.16 93.03 94.06 7,203,400 +1.71(+1.85%)
Apr 08, 2020 90.05 92.87 89.09 92.35 6,660,796 +3.37(+3.78%)
Apr 07, 2020 91.97 92.57 88.93 88.99 7,225,457 +0.09(+0.10%)
Apr 06, 2020 85.43 89.52 85.26 88.89 9,078,185 +6.57(+7.97%)
Apr 03, 2020 84.32 85.22 81.23 82.33 5,862,515 -2.83(-3.33%)
Apr 02, 2020 81.58 85.41 81.40 85.16 8,173,440 +3.76(+4.62%)
Apr 01, 2020 82.34 85.10 80.92 81.40 7,895,222 -4.48(-5.22%)
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%)
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.