Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 94.95 96.55 94.79 96.20 4,920,195 +0.81(+0.85%)
Jun 29, 2020 93.98 95.42 93.50 95.39 5,220,773 +2.04(+2.18%)
Jun 26, 2020 94.20 94.79 92.61 93.35 13,495,179 -1.47(-1.55%)
Jun 25, 2020 93.01 94.96 92.48 94.82 7,694,481 +2.08(+2.24%)
Jun 24, 2020 94.25 94.25 92.31 92.74 8,473,804 -2.38(-2.50%)
Jun 23, 2020 97.19 97.90 94.98 95.12 8,325,318 -1.32(-1.37%)
Jun 22, 2020 97.28 97.58 96.01 96.44 5,989,028 -1.12(-1.14%)
Jun 19, 2020 100.51 101.02 97.38 97.56 10,158,700 -1.35(-1.36%)
Jun 18, 2020 97.98 99.10 97.45 98.90 3,596,473 +0.01(+0.01%)
Jun 17, 2020 100.23 100.57 98.30 98.90 3,960,337 -0.80(-0.80%)
Jun 16, 2020 99.57 101.56 98.11 99.69 7,039,219 +2.79(+2.88%)
Jun 15, 2020 94.95 97.48 94.23 96.91 6,464,773 -0.21(-0.21%)
Jun 12, 2020 96.59 98.08 95.02 97.11 7,808,677 +3.11(+3.30%)
Jun 11, 2020 100.39 100.45 93.87 94.01 14,758,528 -9.45(-9.13%)
Jun 10, 2020 105.27 105.33 103.40 103.45 5,943,186 -1.59(-1.52%)
Jun 09, 2020 106.36 106.42 104.37 105.05 6,770,528 -3.09(-2.86%)
Jun 08, 2020 105.36 108.24 105.36 108.14 6,741,355 +2.94(+2.79%)
Jun 05, 2020 106.65 106.93 104.95 105.20 7,397,674 +2.53(+2.46%)
Jun 04, 2020 101.79 102.72 101.18 102.67 4,851,647 -0.13(-0.12%)
Jun 03, 2020 101.29 103.23 101.17 102.80 4,914,997 +2.43(+2.42%)
Jun 02, 2020 100.11 100.37 99.30 100.37 3,737,356 +0.88(+0.89%)
Jun 01, 2020 99.29 100.17 98.80 99.49 3,619,052 -0.01(-0.01%)
May 29, 2020 98.51 99.68 97.37 99.49 9,955,458 +0.29(+0.30%)
May 28, 2020 101.06 101.14 98.95 99.20 4,916,204 -0.80(-0.80%)
May 27, 2020 98.73 100.23 98.35 100.00 7,188,803 +3.01(+3.10%)
May 26, 2020 96.63 97.68 96.40 96.99 6,865,488 +2.68(+2.85%)
May 22, 2020 95.09 95.16 93.67 94.31 5,248,257 -0.58(-0.61%)
May 21, 2020 96.38 96.96 94.77 94.89 5,022,073 -1.80(-1.86%)
May 20, 2020 96.33 97.56 96.07 96.69 4,821,561 +0.87(+0.91%)
May 19, 2020 96.54 97.32 95.70 95.82 4,068,531 -1.01(-1.04%)
May 18, 2020 95.50 97.47 95.39 96.83 5,281,635 +3.65(+3.92%)
May 15, 2020 92.35 93.51 91.81 93.18 6,008,500 +0.02(+0.03%)
May 14, 2020 91.27 93.27 89.07 93.16 6,599,160 +0.97(+1.05%)
May 13, 2020 95.55 95.58 91.49 92.19 7,377,760 -3.61(-3.77%)
May 12, 2020 97.99 99.03 95.80 95.80 6,001,196 -1.86(-1.90%)
May 11, 2020 97.03 98.34 96.12 97.65 4,436,537 -0.32(-0.33%)
May 08, 2020 97.72 98.16 96.44 97.97 6,281,665 +1.40(+1.45%)
May 07, 2020 97.96 98.19 96.27 96.57 5,541,509 -0.25(-0.26%)
May 06, 2020 96.87 97.51 96.22 96.82 4,914,740 +0.46(+0.48%)
May 05, 2020 96.99 97.72 96.27 96.35 4,959,369 +0.71(+0.74%)
May 04, 2020 94.97 95.87 93.85 95.65 5,111,497 -0.15(-0.16%)
May 01, 2020 96.83 97.05 95.42 95.80 6,266,170 -2.90(-2.94%)
Apr 30, 2020 99.45 100.04 98.43 98.70 8,440,316 -2.46(-2.43%)
Apr 29, 2020 101.31 101.64 100.24 101.16 6,687,092 +1.90(+1.92%)
Apr 28, 2020 100.64 100.77 98.55 99.25 6,078,155 +0.28(+0.28%)
Apr 27, 2020 98.70 99.82 98.63 98.98 6,263,721 +0.94(+0.96%)
Apr 24, 2020 96.22 98.26 94.93 98.04 6,344,792 +2.65(+2.78%)
Apr 23, 2020 93.99 96.71 93.63 95.39 8,753,958 +1.60(+1.71%)
Apr 22, 2020 94.22 94.58 92.40 93.78 9,016,366 +2.00(+2.18%)
Apr 21, 2020 89.61 92.08 88.08 91.78 18,251,852 -2.87(-3.03%)
Apr 20, 2020 93.66 96.57 92.86 94.65 10,347,703 +0.23(+0.24%)
Apr 17, 2020 93.78 94.63 92.69 94.42 6,317,567 +3.45(+3.79%)
Apr 16, 2020 93.55 94.13 89.94 90.97 8,206,410 -2.33(-2.49%)
Apr 15, 2020 93.63 94.47 91.78 93.30 7,168,878 -4.10(-4.21%)
Apr 14, 2020 97.05 98.40 96.39 97.40 6,472,466 +2.17(+2.28%)
Apr 13, 2020 95.61 95.74 92.78 95.23 6,512,767 -0.28(-0.29%)
Apr 09, 2020 94.70 96.62 94.46 95.50 7,094,748 +1.74(+1.85%)
Apr 08, 2020 91.42 94.29 90.45 93.77 6,560,327 +3.42(+3.78%)
Apr 07, 2020 93.38 93.99 90.29 90.35 7,116,471 +0.09(+0.10%)
Apr 06, 2020 86.74 90.89 86.57 90.25 8,941,254 +6.67(+7.97%)
Apr 03, 2020 85.62 86.52 82.47 83.59 5,774,087 -2.88(-3.33%)
Apr 02, 2020 82.83 86.72 82.64 86.47 8,050,156 +3.82(+4.62%)
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.