International Business Machines (NY: IBM )

135.23 USD -1.20 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 176.11 177.84 175.34 176.68 5,195,381 -0.68(-0.38%)
Jan 30, 2014 177.17 177.86 176.36 177.36 4,853,490 +0.96(+0.54%)
Jan 29, 2014 175.98 178.53 175.89 176.40 4,970,930 -0.45(-0.25%)
Jan 28, 2014 178.05 178.45 176.16 176.85 5,332,380 -1.05(-0.59%)
Jan 27, 2014 179.60 179.65 177.66 177.90 5,207,897 -1.74(-0.97%)
Jan 24, 2014 181.25 182.81 179.64 179.64 6,938,768 -3.09(-1.69%)
Jan 23, 2014 181.43 183.72 180.71 182.73 6,971,816 +0.48(+0.26%)
Jan 22, 2014 181.28 183.50 179.67 182.25 13,785,619 -6.18(-3.28%)
Jan 21, 2014 190.23 190.39 186.79 188.43 10,725,276 -1.66(-0.87%)
Jan 17, 2014 188.04 190.09 190.09 190.09 7,644,600 +1.33(+0.70%)
Jan 16, 2014 187.53 188.99 186.80 188.76 4,769,568 +1.02(+0.54%)
Jan 15, 2014 185.82 188.65 185.49 187.74 4,816,491 +1.82(+0.98%)
Jan 14, 2014 185.06 186.43 183.89 185.92 4,617,949 +1.76(+0.96%)
Jan 13, 2014 186.26 186.95 183.86 184.16 5,784,087 -3.10(-1.66%)
Jan 10, 2014 188.31 188.57 186.28 187.26 4,023,089 -0.12(-0.06%)
Jan 09, 2014 189.02 189.50 186.55 187.38 4,321,107 -0.59(-0.31%)
Jan 08, 2014 189.33 189.42 187.26 187.97 4,602,984 -1.74(-0.92%)
Jan 07, 2014 186.39 190.35 186.38 189.71 5,932,155 +3.71(+1.99%)
Jan 06, 2014 186.64 187.35 185.30 186.00 4,065,717 -0.64(-0.34%)
Jan 03, 2014 185.83 187.35 185.30 186.64 4,064,095 +1.11(+0.60%)
Jan 02, 2014 187.21 187.40 185.20 185.53 4,543,116 -2.04(-1.09%)
Dec 31, 2013 186.49 187.57 187.57 187.57 3,619,700 +1.16(+0.62%)
Dec 30, 2013 185.32 186.70 184.67 186.41 3,018,320 +1.33(+0.72%)
Dec 27, 2013 185.84 186.50 184.56 185.08 3,382,117 -0.27(-0.15%)
Dec 26, 2013 183.56 185.56 183.51 185.35 3,325,471 +2.13(+1.16%)
Dec 24, 2013 181.96 183.50 181.91 183.22 1,613,614 +0.99(+0.54%)
Dec 23, 2013 181.05 182.93 180.61 182.23 4,079,818 +2.21(+1.23%)
Dec 20, 2013 180.08 182.00 180.02 180.02 7,655,998 -0.20(-0.11%)
Dec 19, 2013 177.88 180.54 177.88 180.22 5,887,149 +1.52(+0.85%)
Dec 18, 2013 176.45 178.74 174.85 178.70 5,688,986 +2.94(+1.67%)
Dec 17, 2013 177.36 177.49 175.12 175.76 5,471,555 -2.09(-1.18%)
Dec 16, 2013 173.04 178.35 172.73 177.85 7,516,285 +5.05(+2.92%)
Dec 13, 2013 173.52 174.38 172.73 172.80 4,184,836 -0.57(-0.33%)
Dec 12, 2013 175.06 175.80 173.30 173.37 5,667,236 -1.83(-1.04%)
Dec 11, 2013 177.00 177.76 175.10 175.20 4,089,083 -1.92(-1.08%)
Dec 10, 2013 176.88 177.67 176.06 177.12 4,127,218 -0.34(-0.19%)
Dec 09, 2013 177.99 178.15 176.83 177.46 3,796,464 -0.21(-0.12%)
Dec 06, 2013 176.70 178.00 176.01 177.67 4,741,119 +1.59(+0.90%)
Dec 05, 2013 176.15 176.86 175.28 176.08 4,382,137 +0.34(+0.19%)
Dec 04, 2013 175.37 177.50 175.16 175.74 5,266,764 -0.34(-0.19%)
Dec 03, 2013 177.00 178.12 175.64 176.08 5,849,595 -1.40(-0.79%)
Dec 02, 2013 179.46 179.59 177.12 177.48 4,559,432 -2.20(-1.22%)
Nov 29, 2013 179.21 180.76 179.00 179.68 2,870,500 +0.71(+0.40%)
Nov 27, 2013 177.83 180.18 177.82 178.97 4,596,474 +1.66(+0.94%)
Nov 26, 2013 178.67 178.94 177.31 177.31 5,724,733 -1.63(-0.91%)
Nov 25, 2013 180.25 180.75 177.82 178.94 7,138,354 -2.36(-1.30%)
Nov 22, 2013 183.50 184.99 179.92 181.30 7,610,518 -2.83(-1.54%)
Nov 21, 2013 185.54 185.75 183.41 184.13 4,458,356 -1.06(-0.57%)
Nov 20, 2013 185.22 186.24 184.65 185.19 3,645,674 -0.06(-0.03%)
Nov 19, 2013 184.63 186.20 184.15 185.25 4,573,375 +0.78(+0.42%)
Nov 18, 2013 183.52 184.99 183.27 184.47 5,344,566 +1.28(+0.70%)
Nov 15, 2013 182.38 183.28 181.16 183.19 5,179,511 +0.98(+0.54%)
Nov 14, 2013 180.48 183.20 179.66 182.21 6,319,652 -1.34(-0.73%)
Nov 13, 2013 182.27 183.55 181.59 183.55 4,681,123 +0.48(+0.26%)
Nov 12, 2013 182.53 184.05 182.26 183.07 4,258,423 +0.19(+0.10%)
Nov 11, 2013 180.19 183.39 180.04 182.88 5,204,288 +2.89(+1.61%)
Nov 08, 2013 178.83 180.08 177.35 179.99 6,275,035 -0.01(-0.01%)
Nov 07, 2013 179.19 181.39 179.60 180.00 5,210,201 +0.81(+0.45%)
Nov 06, 2013 177.91 179.75 177.78 179.19 4,559,949 +1.34(+0.75%)
Nov 05, 2013 179.54 179.80 177.71 177.85 6,075,903 -2.42(-1.34%)
Nov 04, 2013 179.90 180.80 179.34 180.27 3,483,345 +1.04(+0.58%)
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.