International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 93.10 94.41 93.08 93.93 6,090,371 +1.62(+1.75%)
Sep 29, 2015 92.00 92.43 91.46 92.31 7,351,853 -0.03(-0.04%)
Sep 28, 2015 93.57 94.20 92.31 92.34 6,662,747 -1.88(-1.99%)
Sep 25, 2015 94.31 94.77 93.65 94.22 5,362,327 +0.65(+0.70%)
Sep 24, 2015 92.40 94.00 91.97 93.57 5,062,464 +0.49(+0.52%)
Sep 23, 2015 93.44 93.67 92.49 93.08 4,127,316 -0.50(-0.53%)
Sep 22, 2015 93.70 93.99 93.15 93.58 5,500,591 -1.33(-1.40%)
Sep 21, 2015 94.20 95.23 93.90 94.91 5,903,173 +1.28(+1.36%)
Sep 18, 2015 94.63 94.85 93.29 93.63 12,309,674 -2.35(-2.45%)
Sep 17, 2015 95.96 96.98 95.44 95.98 6,178,021 -0.17(-0.18%)
Sep 16, 2015 95.79 96.47 95.60 96.16 4,320,250 +0.57(+0.60%)
Sep 15, 2015 94.99 95.85 94.44 95.59 4,193,388 +1.22(+1.29%)
Sep 14, 2015 95.49 95.49 94.22 94.37 4,980,047 -1.11(-1.17%)
Sep 11, 2015 94.54 95.57 94.38 95.49 4,807,677 +0.76(+0.80%)
Sep 10, 2015 94.50 95.35 93.63 94.73 5,342,616 +0.75(+0.79%)
Sep 09, 2015 96.37 96.57 93.85 93.98 5,259,429 -1.41(-1.48%)
Sep 08, 2015 94.51 95.47 94.38 95.40 6,070,087 +2.29(+2.46%)
Sep 04, 2015 93.67 93.11 93.11 93.11 6,483,849 -2.00(-2.10%)
Sep 03, 2015 94.63 95.91 94.45 95.10 5,561,482 +1.12(+1.19%)
Sep 02, 2015 93.78 94.00 92.77 93.98 6,562,295 +1.54(+1.66%)
Sep 01, 2015 93.89 93.94 91.91 92.45 8,136,359 -3.38(-3.52%)
Aug 31, 2015 95.49 96.15 94.77 95.82 6,317,131 -0.06(-0.06%)
Aug 28, 2015 95.73 96.02 95.36 95.88 6,291,199 -0.36(-0.38%)
Aug 27, 2015 96.22 96.52 94.38 96.24 7,679,776 +1.19(+1.25%)
Aug 26, 2015 93.36 95.23 92.10 95.05 9,601,450 +3.72(+4.07%)
Aug 25, 2015 95.21 95.32 91.11 91.33 10,916,373 -1.63(-1.75%)
Aug 24, 2015 92.96 95.74 92.21 92.96 15,723,373 -3.49(-3.61%)
Aug 21, 2015 98.16 99.26 96.35 96.44 11,362,464 -2.47(-2.50%)
Aug 20, 2015 98.97 99.72 98.81 98.91 6,156,168 -0.83(-0.83%)
Aug 19, 2015 100.53 100.86 99.40 99.74 6,491,419 -1.34(-1.33%)
Aug 18, 2015 100.76 101.41 100.59 101.08 3,115,039 -0.19(-0.19%)
Aug 17, 2015 100.56 101.53 100.23 101.28 3,471,692 +0.36(+0.36%)
Aug 14, 2015 100.43 101.21 100.16 100.92 4,979,579 +0.44(+0.44%)
Aug 13, 2015 101.12 101.14 99.99 100.47 3,909,845 -0.71(-0.70%)
Aug 12, 2015 99.95 101.41 99.75 101.18 5,594,485 +0.42(+0.42%)
Aug 11, 2015 101.05 101.07 100.34 100.76 4,887,929 -0.80(-0.79%)
Aug 10, 2015 101.58 102.03 101.16 101.56 7,120,135 +1.06(+1.05%)
Aug 07, 2015 101.01 101.24 100.00 100.51 5,856,927 -0.78(-0.77%)
Aug 06, 2015 101.81 102.08 101.19 101.28 4,637,033 -0.22(-0.21%)
Aug 05, 2015 102.28 102.56 101.23 101.50 5,401,416 +0.19(+0.19%)
Aug 04, 2015 101.83 102.09 100.84 101.31 8,182,904 -0.71(-0.70%)
Aug 03, 2015 103.95 104.04 101.50 102.02 7,179,950 -2.11(-2.03%)
Jul 31, 2015 103.75 104.18 103.26 104.13 5,569,447 +0.66(+0.64%)
Jul 30, 2015 103.17 103.75 102.69 103.47 3,102,919 -0.08(-0.08%)
Jul 29, 2015 102.85 103.82 102.46 103.55 5,255,477 +0.67(+0.65%)
Jul 28, 2015 102.80 102.97 101.89 102.89 4,232,652 +0.63(+0.62%)
Jul 27, 2015 102.21 102.97 101.95 102.25 5,764,754 -0.44(-0.43%)
Jul 24, 2015 103.68 104.09 102.47 102.69 5,877,396 -1.27(-1.22%)
Jul 23, 2015 103.03 104.62 102.74 103.97 7,831,340 +0.89(+0.86%)
Jul 22, 2015 104.61 104.83 102.66 103.08 11,170,224 -1.75(-1.67%)
Jul 21, 2015 105.64 106.94 104.15 104.83 21,389,652 -6.53(-5.86%)
Jul 20, 2015 111.08 111.71 110.66 111.35 11,429,335 +0.46(+0.41%)
Jul 17, 2015 109.49 110.90 109.35 110.89 6,776,880 +0.97(+0.88%)
Jul 16, 2015 108.94 109.98 108.74 109.92 5,491,091 +1.59(+1.46%)
Jul 15, 2015 108.31 108.81 108.00 108.34 3,108,121 -0.05(-0.05%)
Jul 14, 2015 108.92 108.99 108.15 108.39 4,706,139 -0.49(-0.45%)
Jul 13, 2015 107.95 109.21 107.90 108.88 6,578,631 +1.56(+1.46%)
Jul 10, 2015 106.49 107.61 106.40 107.32 7,059,916 +1.99(+1.89%)
Jul 09, 2015 106.29 106.39 105.23 105.33 6,533,090 +0.44(+0.42%)
Jul 08, 2015 105.42 106.03 104.58 104.89 4,318,812 -1.18(-1.11%)
Jul 07, 2015 106.03 106.29 104.29 106.07 5,522,211 +0.17(+0.16%)
Jul 06, 2015 105.31 106.22 105.12 105.89 4,791,029 -0.23(-0.22%)
Jul 02, 2015 106.10 106.12 106.12 106.12 4,437,698 +0.39(+0.36%)
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.