Historical Data for International Business Machines Corporation (IBM)

$ 132.58   -1.51 (-1.13%) Volume: 6.37m 6:30 PM EDT Oct 21, 2019
After Hours:  $ 132.60   0.02 (+0.02%) Volume: 155.08k 7:51 PM EDT Oct 21, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 132.61 133.10 130.90 132.58 6.37m -1.51 -1.13% 132.58 842.28m 57,312
10/18/19 134.22 134.49 132.25 134.09 7.18m -0.17 -0.13% 134.09 958.14m 61,440
10/17/19 135.00 136.00 132.91 134.26 15.82m -7.85 -5.52% 134.26 2.12b 131,813
10/16/19 142.49 142.95 141.3905 142.11 5.84m -0.89 -0.62% 142.11 828.81m 57,766
10/15/19 142.54 143.72 141.81 143.00 3.04m 0.96 0.68% 143.00 435.14m 31,229
10/14/19 142.31 142.43 141.32 142.04 2.33m -0.72 -0.50% 142.04 329.91m 22,236
10/11/19 142.77 144.50 142.61 142.76 3.02m 1.63 1.15% 142.76 432.76m 34,689
10/10/19 139.77 141.78 139.56 141.13 2.62m 1.46 1.05% 141.13 369.21m 31,143
10/09/19 139.77 140.33 138.79 139.67 2.63m 1.29 0.93% 139.67 367.56m 28,260
10/08/19 140.24 140.4749 138.25 138.38 3.34m -2.90 -2.05% 138.38 463.94m 38,941
10/07/19 142.26 142.70 141.22 141.28 2.49m -1.71 -1.20% 141.28 352.49m 23,977
10/04/19 142.06 143.06 141.03 142.99 2.45m 0.97 0.68% 142.99 348.74m 22,766
10/03/19 141.62 142.07 139.18 142.02 3.14m 0.33 0.23% 142.02 442.97m 30,994
10/02/19 142.19 142.2659 140.57 141.69 3.35m -1.97 -1.37% 141.69 473.67m 36,292
10/01/19 145.59 147.35 143.54 143.66 2.97m -1.76 -1.21% 143.66 429.22m 31,991
09/30/19 143.73 146.57 143.73 145.42 4m 2.18 1.52% 145.42 582.92m 34,669
09/27/19 144.41 145.09 142.38 143.24 2.36m -0.31 -0.22% 143.24 338.21m 25,140
09/26/19 143.17 143.88 141.41 143.55 2.31m 0.39 0.27% 143.55 331.03m 22,908
09/25/19 141.74 143.63 140.8588 143.16 2.54m 1.48 1.04% 143.16 363.33m 26,466
09/24/19 142.50 142.89 141.07 141.68 3.31m -0.39 -0.27% 141.68 470.21m 35,221
09/23/19 141.19 142.22 140.558 142.07 1.85m 0.19 0.13% 142.07 262.23m 20,318