International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 90.92 89.97 89.97 89.97 5,295,828 -1.12(-1.23%)
Dec 30, 2015 91.25 91.81 91.01 91.09 4,572,708 -0.29(-0.31%)
Dec 29, 2015 90.38 91.56 90.35 91.38 6,032,474 +1.42(+1.58%)
Dec 28, 2015 90.05 90.25 89.26 89.96 4,808,344 -0.42(-0.46%)
Dec 24, 2015 90.50 90.38 90.38 90.38 2,287,144 -0.19(-0.21%)
Dec 23, 2015 90.41 91.07 90.29 90.57 7,900,543 +0.40(+0.44%)
Dec 22, 2015 88.83 90.34 88.68 90.17 6,521,754 +1.59(+1.79%)
Dec 21, 2015 88.80 88.80 87.61 88.58 8,590,567 +0.39(+0.44%)
Dec 18, 2015 89.18 89.54 87.78 88.19 15,336,511 -1.21(-1.35%)
Dec 17, 2015 91.10 91.20 89.11 89.40 6,254,414 -1.66(-1.82%)
Dec 16, 2015 90.95 91.29 90.08 91.06 6,644,946 +0.98(+1.09%)
Dec 15, 2015 89.82 90.85 89.75 90.08 6,483,479 +1.22(+1.37%)
Dec 14, 2015 88.46 89.00 87.63 88.86 7,864,810 +0.89(+1.01%)
Dec 11, 2015 88.41 88.54 87.54 87.97 8,158,838 -1.44(-1.62%)
Dec 10, 2015 89.58 90.12 88.73 89.42 6,458,135 +0.11(+0.12%)
Dec 09, 2015 89.81 91.42 89.07 89.31 7,059,329 -0.94(-1.04%)
Dec 08, 2015 90.40 90.91 89.91 90.25 5,972,935 -0.98(-1.07%)
Dec 07, 2015 91.63 91.79 90.75 91.23 5,016,206 -0.58(-0.63%)
Dec 04, 2015 90.28 92.19 90.21 91.80 6,992,995 +0.99(+1.09%)
Dec 03, 2015 91.59 92.00 90.34 90.82 9,032,190 -0.51(-0.56%)
Dec 02, 2015 92.13 92.31 91.20 91.33 5,698,270 -1.03(-1.12%)
Dec 01, 2015 91.25 92.44 91.25 92.36 6,414,959 +1.22(+1.33%)
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%)
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.