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 (%)
Nov 30, 2015 90.61 91.46 90.56 91.14 6,942,154 +0.63(+0.69%)
Nov 27, 2015 90.22 90.75 89.70 90.52 2,165,750 +0.30(+0.33%)
Nov 25, 2015 90.46 90.22 90.22 90.22 4,953,338 -0.39(-0.43%)
Nov 24, 2015 89.99 91.09 89.77 90.61 5,212,390 +0.09(+0.10%)
Nov 23, 2015 90.56 90.78 89.64 90.52 7,859,106 -0.03(-0.03%)
Nov 20, 2015 89.80 90.81 89.73 90.54 7,918,082 +1.15(+1.29%)
Nov 19, 2015 89.05 90.04 88.92 89.39 7,271,233 +0.60(+0.68%)
Nov 18, 2015 88.12 88.85 87.77 88.79 6,328,914 +1.31(+1.49%)
Nov 17, 2015 87.75 88.14 87.15 87.48 4,305,202 +0.07(+0.08%)
Nov 16, 2015 86.16 87.66 86.16 87.41 6,371,228 +1.28(+1.49%)
Nov 13, 2015 86.91 86.95 86.06 86.13 7,057,561 -0.84(-0.97%)
Nov 12, 2015 88.06 88.06 86.95 86.97 7,189,953 -1.29(-1.47%)
Nov 11, 2015 88.97 89.04 87.93 88.27 4,840,152 -0.29(-0.33%)
Nov 10, 2015 88.49 88.74 87.68 88.56 6,914,645 +0.10(+0.12%)
Nov 09, 2015 90.16 90.27 88.18 88.46 12,342,691 -1.92(-2.13%)
Nov 06, 2015 90.61 91.23 90.13 90.38 7,258,146 -0.26(-0.29%)
Nov 05, 2015 91.75 92.25 90.49 90.64 7,861,029 -1.13(-1.23%)
Nov 04, 2015 92.36 92.43 91.55 91.77 5,427,860 -0.16(-0.18%)
Nov 03, 2015 90.72 92.52 90.65 91.93 6,712,602 +0.98(+1.08%)
Nov 02, 2015 91.03 91.05 90.43 90.95 5,899,074 +0.19(+0.21%)
Oct 30, 2015 91.00 91.57 90.65 90.76 6,148,768 -0.30(-0.33%)
Oct 29, 2015 90.94 91.24 90.08 91.07 5,726,432 -0.18(-0.20%)
Oct 28, 2015 89.36 91.51 89.09 91.25 13,134,114 +1.92(+2.15%)
Oct 27, 2015 92.98 93.19 88.98 89.32 23,160,420 -3.76(-4.04%)
Oct 26, 2015 93.79 93.95 92.79 93.08 5,385,476 -0.66(-0.71%)
Oct 23, 2015 93.70 94.27 93.11 93.74 8,288,570 +0.38(+0.41%)
Oct 22, 2015 91.84 94.00 91.76 93.36 8,616,762 +2.05(+2.25%)
Oct 21, 2015 90.87 92.43 90.32 91.31 11,011,563 +0.18(+0.20%)
Oct 20, 2015 92.32 92.58 90.91 91.13 24,695,846 -5.56(-5.75%)
Oct 19, 2015 97.09 97.17 96.14 96.68 12,244,635 -0.76(-0.78%)
Oct 16, 2015 97.48 97.97 96.71 97.44 5,376,696 +0.19(+0.20%)
Oct 15, 2015 97.78 97.99 96.27 97.25 5,365,089 +0.05(+0.05%)
Oct 14, 2015 96.93 97.61 96.56 97.20 5,174,310 +0.25(+0.26%)
Oct 13, 2015 97.70 97.70 96.66 96.94 6,043,382 -0.98(-1.01%)
Oct 12, 2015 98.75 98.86 97.74 97.93 4,981,434 -0.81(-0.82%)
Oct 09, 2015 98.78 99.23 98.01 98.74 5,449,802 +0.07(+0.07%)
Oct 08, 2015 96.99 99.15 96.73 98.67 7,399,375 +1.42(+1.46%)
Oct 07, 2015 97.22 97.66 96.45 97.25 4,614,586 +0.85(+0.88%)
Oct 06, 2015 96.58 97.29 96.21 96.40 4,658,002 -0.17(-0.17%)
Oct 05, 2015 94.48 97.12 94.48 96.57 7,920,060 +2.89(+3.08%)
Oct 02, 2015 91.39 93.68 91.07 93.68 4,714,110 +0.64(+0.69%)
Oct 01, 2015 94.15 94.38 91.74 93.04 5,989,426 -0.89(-0.95%)
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%)
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.