FinancialContent is the trusted provider of stock market information to the media industry.
International Business Machines (NY: IBM)
126.70 USD  -0.05 (-0.04%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 12, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 12, 2020 127.61 127.79 125.88 126.70 3,529,992 -0.05(-0.04%)
Aug 11, 2020 128.76 130.47 126.61 126.75 5,000,925 -0.36(-0.28%)
Aug 10, 2020 125.42 127.24 125.18 127.11 3,968,200 +2.15(+1.72%)
Aug 07, 2020 123.50 125.07 123.21 124.96 3,651,200 -1.16(-0.92%)
Aug 06, 2020 125.00 126.26 125.00 126.12 3,414,803 +0.67(+0.53%)
Aug 05, 2020 126.73 126.75 124.61 125.45 3,673,734 -0.39(-0.31%)
Aug 04, 2020 123.82 125.86 123.82 125.84 3,430,130 +1.53(+1.23%)
Aug 03, 2020 123.50 124.41 122.15 124.31 3,526,530 +1.37(+1.11%)
Jul 31, 2020 122.71 122.99 121.09 122.94 5,277,600 +0.04(+0.03%)
Jul 30, 2020 123.71 123.90 121.64 122.90 3,981,304 -2.42(-1.93%)
Jul 29, 2020 124.56 125.99 124.07 125.32 2,833,053 +0.85(+0.68%)
Jul 28, 2020 125.82 126.34 124.15 124.47 4,177,836 -1.74(-1.38%)
Jul 27, 2020 124.86 126.32 124.71 126.21 3,733,492 +0.42(+0.33%)
Jul 24, 2020 126.48 127.65 125.50 125.79 3,531,000 -1.54(-1.21%)
Jul 23, 2020 129.10 129.37 127.15 127.33 4,219,108 -1.34(-1.04%)
Jul 22, 2020 125.90 129.47 125.80 128.67 8,194,119 +2.61(+2.07%)
Jul 21, 2020 131.16 132.17 125.80 126.06 15,362,127 -0.31(-0.25%)
Jul 20, 2020 126.07 127.07 125.14 126.37 9,870,271 +1.26(+1.01%)
Jul 17, 2020 124.39 125.63 123.20 125.11 3,988,400 +1.10(+0.89%)
Jul 16, 2020 122.68 124.48 122.16 124.01 4,329,784 +1.01(+0.82%)
Jul 15, 2020 122.40 123.96 122.15 123.00 4,472,745 +2.40(+1.99%)
Jul 14, 2020 118.62 120.89 117.92 120.60 4,534,039 +1.40(+1.17%)
Jul 13, 2020 119.78 120.99 118.66 119.20 4,647,197 +0.85(+0.72%)
Jul 10, 2020 115.50 118.57 115.29 118.35 4,285,700 +2.64(+2.28%)
Jul 09, 2020 118.00 118.00 115.20 115.71 4,761,867 -2.36(-2.00%)
Jul 08, 2020 118.06 118.64 116.48 118.07 5,192,790 +0.49(+0.42%)
Jul 07, 2020 119.00 119.51 117.33 117.58 4,278,127 -2.61(-2.17%)
Jul 06, 2020 121.25 121.85 119.46 120.19 4,044,998 +0.49(+0.41%)
Jul 02, 2020 119.69 121.42 119.26 119.70 3,746,900 +1.16(+0.98%)
Jul 01, 2020 120.27 121.22 118.37 118.54 4,655,274 -2.23(-1.85%)
Jun 30, 2020 119.19 121.20 119.00 120.77 3,919,369 +1.02(+0.85%)
Jun 29, 2020 117.98 119.78 117.37 119.75 4,158,806 +2.56(+2.18%)
Jun 26, 2020 118.26 118.99 116.26 117.19 10,750,100 -1.84(-1.55%)
Jun 25, 2020 116.76 119.21 116.10 119.03 6,129,333 +2.61(+2.24%)
Jun 24, 2020 118.32 118.32 115.88 116.42 6,750,132 -2.99(-2.50%)
Jun 23, 2020 122.01 122.90 119.23 119.41 6,631,850 -1.66(-1.37%)
Jun 22, 2020 122.12 122.50 120.53 121.07 4,770,789 -1.40(-1.14%)
Jun 19, 2020 126.17 126.82 122.25 122.47 8,092,300 -1.69(-1.36%)
Jun 18, 2020 123.00 124.40 122.33 124.16 2,864,908 +0.01(+0.01%)
Jun 17, 2020 125.83 126.25 123.40 124.15 3,154,758 -1.00(-0.80%)
Jun 16, 2020 125.00 127.50 123.16 125.15 5,607,359 +3.50(+2.88%)
Jun 15, 2020 119.19 122.37 118.29 121.65 5,149,762 -0.26(-0.21%)
Jun 12, 2020 121.25 123.12 119.28 121.91 6,220,300 +3.90(+3.30%)
Jun 11, 2020 126.03 126.10 117.84 118.01 11,756,469 -11.86(-9.13%)
Jun 10, 2020 132.15 132.23 129.80 129.87 4,734,272 -2.00(-1.52%)
Jun 09, 2020 133.52 133.60 131.02 131.87 5,393,323 -3.88(-2.86%)
Jun 08, 2020 132.27 135.88 132.27 135.75 5,370,084 +3.69(+2.79%)
Jun 05, 2020 133.88 134.23 131.75 132.06 5,892,900 +3.17(+2.46%)
Jun 04, 2020 127.78 128.95 127.02 128.89 3,864,765 -0.16(-0.12%)
Jun 03, 2020 127.15 129.60 127.00 129.05 3,915,229 +3.05(+2.42%)
Jun 02, 2020 125.67 126.00 124.66 126.00 2,977,134 +1.11(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.