Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 101.75 102.51 101.24 101.30 5,176,427 -0.25(-0.24%)
Jun 28, 2018 100.14 101.91 100.03 101.55 6,237,962 +1.86(+1.86%)
Jun 27, 2018 100.88 101.36 99.67 99.69 5,650,817 -1.16(-1.15%)
Jun 26, 2018 101.06 101.41 100.31 100.85 5,701,793 +0.21(+0.21%)
Jun 25, 2018 101.81 101.81 100.27 100.64 12,323,980 -1.80(-1.76%)
Jun 22, 2018 102.71 102.83 102.09 102.45 8,293,017 +0.02(+0.02%)
Jun 21, 2018 103.40 103.80 102.12 102.43 5,361,170 -1.00(-0.97%)
Jun 20, 2018 104.58 104.80 103.27 103.43 4,591,966 -0.92(-0.88%)
Jun 19, 2018 103.78 104.58 103.66 104.35 4,808,270 -0.42(-0.40%)
Jun 18, 2018 104.55 104.80 103.80 104.77 5,910,616 -0.66(-0.63%)
Jun 15, 2018 105.49 104.20 105.43 12,571,266 +0.14(+0.13%)
Jun 14, 2018 106.34 106.58 105.21 105.29 4,586,975 -0.83(-0.79%)
Jun 13, 2018 106.44 106.94 106.02 106.13 4,093,197 -0.38(-0.35%)
Jun 12, 2018 106.67 106.97 106.32 106.50 3,641,335 +0.21(+0.20%)
Jun 11, 2018 106.32 106.89 105.97 106.29 4,495,570 +0.32(+0.30%)
Jun 08, 2018 105.15 106.18 104.69 105.97 7,185,370 +0.56(+0.54%)
Jun 07, 2018 105.15 106.38 105.10 105.41 5,879,817 +0.47(+0.45%)
Jun 06, 2018 104.94 104.94 4,440,655 +0.73(+0.70%)
Jun 05, 2018 103.73 104.48 103.72 104.20 3,910,867 +0.48(+0.46%)
Jun 04, 2018 103.19 103.82 103.10 103.72 4,185,616 +0.79(+0.77%)
Jun 01, 2018 103.28 103.58 102.70 102.94 5,319,633 +0.46(+0.45%)
May 31, 2018 103.56 103.56 102.28 102.47 9,418,138 -0.95(-0.92%)
May 30, 2018 102.90 103.77 102.84 103.42 7,058,585 +1.02(+0.99%)
May 29, 2018 103.36 103.62 101.67 102.41 6,257,085 -1.75(-1.68%)
May 25, 2018 104.16 104.16 104.16 0 -0.31(-0.30%)
May 24, 2018 104.70 104.77 103.66 104.47 4,686,758 -0.44(-0.41%)
May 23, 2018 104.67 104.93 104.04 104.91 4,771,025 -0.31(-0.29%)
May 22, 2018 105.52 106.02 105.15 105.21 3,149,708 -0.29(-0.27%)
May 21, 2018 105.11 105.90 104.92 105.50 3,991,863 +1.02(+0.98%)
May 18, 2018 104.76 105.10 104.41 104.48 3,698,882 -0.30(-0.29%)
May 17, 2018 104.78 105.28 104.25 104.78 4,340,692 -0.09(-0.09%)
May 16, 2018 104.20 105.17 104.20 104.88 4,369,573 +0.64(+0.62%)
May 15, 2018 104.06 104.41 103.64 104.23 5,639,086 -0.41(-0.39%)
May 14, 2018 104.76 105.23 104.52 104.64 4,433,915 +0.12(+0.11%)
May 11, 2018 104.50 105.04 104.12 104.52 4,237,976 -0.07(-0.07%)
May 10, 2018 103.81 104.66 103.70 104.60 5,139,088 +1.18(+1.14%)
May 09, 2018 102.90 103.71 102.45 103.41 5,785,180 +0.86(+0.83%)
May 08, 2018 102.56 102.92 101.88 102.56 7,484,420 -0.16(-0.15%)
May 07, 2018 103.28 103.50 102.30 102.72 5,101,708 -0.50(-0.48%)
May 04, 2018 101.19 103.53 100.61 103.21 6,138,095 +1.38(+1.35%)
May 03, 2018 101.93 102.01 100.33 101.83 6,996,387 -0.33(-0.32%)
May 02, 2018 103.61 103.86 101.89 102.16 7,242,599 -1.83(-1.76%)
May 01, 2018 103.74 104.01 102.89 103.99 6,181,491 +0.03(+0.03%)
Apr 30, 2018 105.33 105.70 103.96 103.96 6,154,054 -1.09(-1.04%)
Apr 27, 2018 105.31 105.61 104.47 105.05 4,469,513 -0.17(-0.16%)
Apr 26, 2018 105.14 105.69 104.85 105.23 5,947,590 +0.56(+0.54%)
Apr 25, 2018 104.56 105.00 103.36 104.67 10,213,900 +0.27(+0.26%)
Apr 24, 2018 105.08 105.64 103.66 104.39 6,854,836 -0.21(-0.21%)
Apr 23, 2018 104.01 104.68 103.51 104.61 7,410,219 +0.69(+0.66%)
Apr 20, 2018 106.07 106.12 103.64 103.92 11,525,068 -2.01(-1.90%)
Apr 19, 2018 107.00 107.01 105.15 105.93 11,274,099 -0.78(-0.73%)
Apr 18, 2018 109.11 109.46 106.33 106.71 28,411,904 -8.69(-7.53%)
Apr 17, 2018 113.90 116.18 113.68 115.40 14,176,501 +2.17(+1.91%)
Apr 16, 2018 113.31 114.13 113.08 113.24 5,836,405 +0.85(+0.75%)
Apr 13, 2018 113.80 114.19 111.82 112.39 5,656,894 -0.97(-0.86%)
Apr 12, 2018 112.42 114.02 112.36 113.37 7,863,269 +1.94(+1.74%)
Apr 11, 2018 110.71 111.72 110.36 111.42 4,610,420 -0.02(-0.02%)
Apr 10, 2018 111.19 112.31 110.98 111.44 5,515,918 +1.94(+1.77%)
Apr 09, 2018 108.87 110.92 108.83 109.51 6,153,270 +1.52(+1.41%)
Apr 06, 2018 110.06 110.41 107.25 107.99 5,121,276 -2.48(-2.25%)
Apr 05, 2018 110.76 111.11 109.97 110.47 4,436,956 -0.06(-0.06%)
Apr 04, 2018 106.06 110.78 105.75 110.53 6,698,417 +3.06(+2.85%)
Apr 03, 2018 108.15 108.30 106.36 107.47 5,766,493 -0.16(-0.15%)
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.