INTERNATIONAL BUSINESS MACHINES (NY: IBM)
160.05 USD  +0.98 (+0.62%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 159.00 160.18 158.60 159.07 3,705,776 -0.68(-0.43%)
Jul 24, 2015 161.29 161.93 159.41 159.75 3,778,186 -1.98(-1.22%)
Jul 23, 2015 160.27 162.75 159.83 161.73 5,034,246 +1.38(+0.86%)
Jul 22, 2015 162.73 163.07 159.70 160.35 7,180,592 -2.72(-1.67%)
Jul 21, 2015 164.34 166.35 162.02 163.07 13,749,981 -10.15(-5.86%)
Jul 20, 2015 172.79 173.78 172.14 173.22 7,347,157 +0.71(+0.41%)
Jul 17, 2015 170.33 172.52 170.10 172.51 4,356,404 +1.51(+0.88%)
Jul 16, 2015 169.47 171.05 169.16 171.00 3,529,856 +2.47(+1.47%)
Jul 15, 2015 168.48 169.27 168.00 168.53 1,998,004 -0.08(-0.05%)
Jul 14, 2015 169.43 169.54 168.24 168.61 3,025,263 -0.77(-0.45%)
Jul 13, 2015 167.93 169.89 167.52 169.38 4,228,963 +2.43(+1.46%)
Jul 10, 2015 165.66 167.40 165.51 166.95 4,538,349 +3.10(+1.89%)
Jul 09, 2015 165.34 165.51 163.70 163.85 4,199,688 +0.69(+0.42%)
Jul 08, 2015 164.00 164.94 162.68 163.16 2,776,276 -1.84(-1.12%)
Jul 07, 2015 164.94 165.35 162.23 165.00 3,549,861 +0.27(+0.16%)
Jul 06, 2015 163.83 165.23 163.52 164.73 3,079,833 -0.36(-0.22%)
Jul 02, 2015 165.09 165.09 165.09 0 +0.60(+0.36%)
Jul 01, 2015 163.97 165.61 163.60 164.49 3,214,547 +1.83(+1.13%)
Jun 30, 2015 163.99 164.00 162.12 162.66 3,597,288 -0.31(-0.19%)
Jun 29, 2015 163.92 165.35 162.89 162.97 3,314,684 -2.49(-1.50%)
Jun 26, 2015 166.23 166.81 165.23 165.46 8,945,985 -0.62(-0.37%)
Jun 25, 2015 167.80 167.99 166.08 166.08 2,408,885 -0.89(-0.53%)
Jun 24, 2015 168.71 168.84 166.83 166.97 3,548,079 -1.65(-0.98%)
Jun 23, 2015 168.38 169.97 167.57 168.62 3,701,109 +0.89(+0.53%)
Jun 22, 2015 167.65 168.34 167.20 167.73 2,335,796 +0.74(+0.44%)
Jun 19, 2015 167.62 168.42 166.77 166.99 7,073,984 -1.26(-0.75%)
Jun 18, 2015 167.05 168.72 167.05 168.25 3,330,864 +1.08(+0.65%)
Jun 17, 2015 167.00 167.85 166.10 167.17 2,862,993 +0.33(+0.20%)
Jun 16, 2015 166.33 167.40 165.91 166.84 3,249,842 +0.58(+0.35%)
Jun 15, 2015 166.44 164.25 166.26 4,245,557 -0.73(-0.44%)
Jun 12, 2015 168.23 168.30 166.69 166.99 3,065,085 -1.79(-1.06%)
Jun 11, 2015 169.26 170.44 168.54 168.78 3,464,013 -0.14(-0.08%)
Jun 10, 2015 169.39 166.06 168.92 4,680,100 +3.24(+1.96%)
Jun 09, 2015 165.34 166.02 163.37 165.68 3,395,901 +0.34(+0.21%)
Jun 08, 2015 167.17 167.28 165.02 165.34 3,758,676 -2.06(-1.23%)
Jun 05, 2015 168.25 168.91 167.20 167.40 3,100,505 -0.98(-0.58%)
Jun 04, 2015 169.53 170.60 167.93 168.38 3,079,334 -1.54(-0.91%)
Jun 03, 2015 170.50 171.56 169.63 169.92 2,131,031 +0.27(+0.16%)
Jun 02, 2015 169.66 170.45 168.48 169.65 2,571,762 -0.53(-0.31%)
Jun 01, 2015 170.21 171.04 169.03 170.18 2,985,479 +0.53(+0.31%)
May 29, 2015 171.35 171.35 169.65 169.65 4,091,981 -2.06(-1.20%)
May 28, 2015 171.45 171.84 170.66 171.71 1,731,347 -0.29(-0.17%)
May 27, 2015 171.16 172.48 170.49 172.00 2,764,378 +1.87(+1.10%)
May 26, 2015 172.11 172.11 169.13 170.13 3,854,070 -2.09(-1.21%)
May 22, 2015 172.22 172.22 172.22 0 -1.12(-0.65%)
May 21, 2015 173.32 174.14 173.04 173.34 2,295,596 -0.42(-0.24%)
May 20, 2015 173.33 174.44 172.46 173.76 2,300,693 +0.28(+0.16%)
May 19, 2015 173.75 171.93 173.48 2,523,002 +0.42(+0.24%)
May 18, 2015 173.44 173.49 172.30 173.06 1,970,630 -0.20(-0.12%)
May 15, 2015 173.91 174.41 172.60 173.26 2,916,579 -0.79(-0.45%)
May 14, 2015 173.50 174.40 173.22 174.05 2,439,070 +1.77(+1.03%)
May 13, 2015 171.24 172.74 170.75 172.28 2,457,451 +1.73(+1.01%)
May 12, 2015 170.55 171.49 168.84 170.55 2,962,282 -0.57(-0.33%)
May 11, 2015 172.65 172.99 170.86 171.12 2,661,030 -1.56(-0.90%)
May 08, 2015 172.94 173.33 172.24 172.68 3,092,602 +1.69(+0.99%)
May 07, 2015 169.63 171.97 169.04 170.99 2,472,627 +0.94(+0.55%)
May 06, 2015 172.90 174.05 168.86 170.05 3,611,131 -3.03(-1.75%)
May 05, 2015 174.23 171.96 173.08 3,593,465 -0.89(-0.51%)
May 04, 2015 174.47 176.30 173.70 173.97 4,024,027 +0.30(+0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here