Historical Data for International Business Machines Corporation (IBM)

$ 110.93   -2.00 (-1.77%) Volume: 6.35m 6:30 PM EDT Mar 31, 2020
After Hours:  $ 109.13   -1.80 (-1.62%) Volume: 223.98k 7:57 PM EDT Mar 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 112.00 113.81 110.17 110.93 6.34m -2.00 -1.77% 110.93 708.48m 67,340
03/30/20 108.09 113.46 107.81 112.93 5.56m 4.90 4.54% 112.93 620.43m 57,623
03/27/20 108.58 111.50 107.645 108.03 6.42m -4.86 -4.31% 108.03 699.77m 73,640
03/26/20 106.91 113.15 105.57 112.89 7.15m 7.04 6.65% 112.89 790.88m 71,291
03/25/20 105.48 112.4779 102.83 105.85 8.65m 0.37 0.35% 105.85 932.25m 91,079
03/24/20 99.99 106.04 99.26 105.48 7.97m 10.71 11.30% 105.48 823.42m 82,827
03/23/20 94.60 97.74 90.56 94.77 9.72m -0.62 -0.65% 94.77 912.26m 101,544
03/20/20 100.92 100.99 94.71 95.39 10.54m -4.95 -4.93% 95.39 1.03b 109,119
03/19/20 102.33 103.69 98.235 100.34 8.39m -3.21 -3.10% 100.34 849.64m 92,877
03/18/20 99.41 106.9345 99.40 103.55 8.75m -3.10 -2.91% 103.55 903.72m 96,630
03/17/20 100.61 107.395 97.10 106.65 8.89m 7.57 7.64% 106.65 911.63m 111,176
03/16/20 98.00 107.41 95.00 99.08 10.56m -8.87 -8.22% 99.08 1.06b 130,064
03/13/20 108.68 109.16 100.81 107.95 12.49m 5.14 5.00% 107.95 1.31b 139,852
03/12/20 109.65 109.80 102.28 102.81 12.49m -15.16 -12.85% 102.81 1.31b 127,812
03/11/20 121.01 122.58 116.3838 117.97 8.45m -6.80 -5.45% 117.97 1.01b 97,238
03/10/20 122.78 124.88 115.76 124.77 11.4m 6.96 5.91% 124.77 1.38b 128,672
03/09/20 120.16 122.41 117.28 117.81 10.75m -9.92 -7.77% 117.81 1.28b 111,205
03/06/20 126.70 128.33 124.52 127.73 8.19m -1.82 -1.40% 127.73 1.04b 93,198
03/05/20 130.50 132.29 128.45 129.55 5.45m -4.67 -3.48% 129.55 708.07m 64,945
03/04/20 131.58 134.28 129.00 134.22 4.99m 5.32 4.13% 134.22 660.14m 55,632
03/03/20 134.48 136.095 127.80 128.90 7.89m -5.40 -4.02% 128.90 1.03b 91,995
03/02/20 130.75 134.44 127.95 134.30 8.53m 4.15 3.19% 134.30 1.12b 91,489