International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.