International Business Machines (NY: IBM )

206.72 +1.82 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 107.41 107.83 106.44 107.22 6,217,622 -0.21(-0.19%)
Oct 30, 2017 107.01 107.59 106.28 107.43 6,049,448 +0.47(+0.44%)
Oct 27, 2017 107.56 107.62 106.42 106.96 7,033,503 +0.05(+0.05%)
Oct 26, 2017 107.40 107.96 106.86 106.90 6,177,771 +0.07(+0.07%)
Oct 25, 2017 108.58 108.83 106.53 106.83 9,943,488 -1.66(-1.53%)
Oct 24, 2017 111.11 111.15 108.00 108.49 11,772,627 -2.55(-2.30%)
Oct 23, 2017 112.78 113.10 111.04 111.04 8,303,784 -1.75(-1.55%)
Oct 20, 2017 112.10 113.08 111.20 112.80 11,306,057 +0.81(+0.73%)
Oct 19, 2017 111.22 112.03 110.72 111.98 14,242,071 +0.95(+0.86%)
Oct 18, 2017 109.35 112.21 109.23 111.03 43,804,552 +9.04(+8.86%)
Oct 17, 2017 102.05 102.39 101.74 101.99 9,097,681 -0.20(-0.20%)
Oct 16, 2017 102.46 102.78 101.97 102.19 4,384,936 -0.19(-0.18%)
Oct 13, 2017 102.64 102.90 102.27 102.38 3,601,511 +0.05(+0.05%)
Oct 12, 2017 102.70 102.93 102.15 102.33 4,690,276 -0.41(-0.40%)
Oct 11, 2017 103.28 103.33 102.50 102.74 5,318,077 -0.61(-0.59%)
Oct 10, 2017 103.67 102.76 103.35 5,793,548 +0.77(+0.75%)
Oct 09, 2017 101.96 102.86 101.86 102.58 3,854,351 +0.63(+0.62%)
Oct 06, 2017 102.06 102.20 101.84 101.95 3,769,044 -0.17(-0.16%)
Oct 05, 2017 102.09 102.69 101.95 102.11 3,860,074 +0.17(+0.16%)
Oct 04, 2017 102.31 102.32 101.69 101.95 3,224,272 -0.21(-0.20%)
Oct 03, 2017 102.09 102.45 101.85 102.16 3,308,565 +0.08(+0.08%)
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.