Indicators

International Business Machines (NY: IBM )

166.39 -1.84 (-1.09%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	109.79	109.79	108.70	108.70	6,386,435	-1.32(-1.20%)
May 28, 2015	109.85	110.10	109.35	110.02	2,702,147	-0.19(-0.17%)
May 27, 2015	109.67	110.51	109.24	110.21	4,314,419	+1.20(+1.10%)
May 26, 2015	110.28	110.28	108.37	109.01	6,015,123	-1.34(-1.21%)
May 22, 2015	110.87	110.35	110.35	110.35	4,447,583	-0.72(-0.65%)
May 21, 2015	111.05	111.58	110.87	111.06	3,582,782	-0.27(-0.24%)
May 20, 2015	111.06	111.77	110.50	111.33	3,590,737	+0.18(+0.16%)
May 19, 2015	110.83	111.33	110.16	111.15	3,937,699	+0.27(+0.24%)
May 18, 2015	111.13	111.16	110.40	110.89	3,075,601	-0.13(-0.12%)
May 15, 2015	111.43	111.75	110.59	111.01	4,551,962	-0.51(-0.45%)
May 14, 2015	111.17	111.74	111.05	111.52	3,806,704	+1.13(+1.03%)
May 13, 2015	109.72	110.68	109.41	110.39	3,835,392	+1.11(+1.01%)
May 12, 2015	109.28	109.88	108.18	109.28	4,623,292	-0.36(-0.33%)
May 11, 2015	110.62	110.84	109.47	109.64	4,153,122	-1.00(-0.90%)
May 08, 2015	110.81	111.06	110.36	110.64	4,826,685	+1.08(+0.99%)
May 07, 2015	108.69	110.19	108.31	109.56	3,859,077	+0.60(+0.55%)
May 06, 2015	110.78	111.52	108.19	108.96	5,635,963	-1.11(-1.01%)
May 05, 2015	110.34	110.80	109.35	110.06	5,650,835	-0.57(-0.51%)
May 04, 2015	110.95	112.11	110.46	110.63	6,327,907	+0.19(+0.17%)

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.