Skip to main content

International Business Machines (NY: IBM )

191.39 +0.59 (+0.31%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 109.65 110.73 109.17 110.01 8,344,133 -0.42(-0.38%)
Jan 30, 2014 110.31 110.74 109.81 110.43 7,795,032 +0.60(+0.54%)
Jan 29, 2014 109.57 111.16 109.52 109.83 7,983,649 -0.28(-0.26%)
Jan 28, 2014 110.86 111.11 109.68 110.11 8,564,162 -0.65(-0.59%)
Jan 27, 2014 111.83 111.86 110.62 110.77 8,364,234 -1.08(-0.97%)
Jan 24, 2014 112.85 113.83 111.85 111.85 11,144,130 -1.92(-1.69%)
Jan 23, 2014 112.97 114.39 112.52 113.78 11,197,207 +0.30(+0.26%)
Jan 22, 2014 112.87 114.25 111.87 113.48 22,140,636 -3.85(-3.28%)
Jan 21, 2014 118.44 118.54 116.30 117.32 17,225,518 -1.03(-0.87%)
Jan 17, 2014 117.08 118.36 118.36 118.36 12,277,744 +0.83(+0.70%)
Jan 16, 2014 116.76 117.67 116.31 117.53 7,660,248 +0.63(+0.54%)
Jan 15, 2014 115.70 117.46 115.49 116.89 7,735,610 +1.13(+0.98%)
Jan 14, 2014 115.23 116.08 114.50 115.76 7,416,738 +1.10(+0.96%)
Jan 13, 2014 115.97 116.40 114.48 114.67 9,289,634 -1.93(-1.66%)
Jan 10, 2014 117.25 117.41 115.98 116.59 6,461,352 -0.08(-0.06%)
Jan 09, 2014 117.69 117.99 116.15 116.67 6,939,989 -0.37(-0.31%)
Jan 08, 2014 117.88 117.94 116.59 117.04 7,392,703 -1.08(-0.92%)
Jan 07, 2014 116.05 118.52 116.05 118.12 9,527,442 +2.31(+1.99%)
Jan 06, 2014 116.21 116.65 115.38 115.81 6,529,816 -0.40(-0.34%)
Jan 03, 2014 115.70 116.65 115.38 116.21 6,527,211 +0.69(+0.60%)
Jan 02, 2014 116.56 116.68 115.31 115.52 7,296,551 -1.27(-1.09%)
Dec 31, 2013 116.12 116.79 116.79 116.79 5,813,482 +0.72(+0.62%)
Dec 30, 2013 115.39 116.25 114.98 116.07 4,847,626 +0.83(+0.72%)
Dec 27, 2013 115.71 116.12 114.91 115.24 5,431,908 -0.17(-0.15%)
Dec 26, 2013 114.29 115.54 114.26 115.41 5,340,931 +1.33(+1.16%)
Dec 24, 2013 113.29 114.25 113.26 114.08 2,591,573 +0.62(+0.54%)
Dec 23, 2013 112.73 113.90 112.45 113.46 6,552,463 +1.38(+1.23%)
Dec 20, 2013 112.12 113.32 112.09 112.09 12,296,050 -0.12(-0.11%)
Dec 19, 2013 110.75 112.41 110.75 112.21 9,455,159 +0.95(+0.85%)
Dec 18, 2013 109.86 111.29 108.87 111.27 9,136,896 +1.83(+1.67%)
Dec 17, 2013 110.43 110.51 109.04 109.44 8,787,687 -1.30(-1.17%)
Dec 16, 2013 107.74 111.05 107.55 110.74 12,071,661 +3.14(+2.92%)
Dec 13, 2013 108.04 108.58 107.55 107.59 6,721,129 -0.36(-0.33%)
Dec 12, 2013 109.00 109.46 107.90 107.95 9,101,964 -1.14(-1.04%)
Dec 11, 2013 110.21 110.68 109.02 109.09 6,567,343 -1.20(-1.08%)
Dec 10, 2013 110.13 110.62 109.62 110.28 6,628,591 -0.21(-0.19%)
Dec 09, 2013 110.82 110.92 110.10 110.49 6,097,377 -0.13(-0.12%)
Dec 06, 2013 110.02 110.83 109.59 110.62 7,614,557 +0.99(+0.90%)
Dec 05, 2013 109.68 110.12 109.14 109.63 7,038,008 +0.21(+0.19%)
Dec 04, 2013 109.19 110.52 109.06 109.42 8,458,779 -0.21(-0.19%)
Dec 03, 2013 110.21 110.90 109.36 109.63 9,394,845 -0.87(-0.79%)
Dec 02, 2013 111.74 111.82 110.28 110.51 7,322,755 -1.37(-1.22%)
Nov 29, 2013 111.58 112.55 111.45 111.88 4,610,217 +0.44(+0.40%)
Nov 27, 2013 110.72 112.19 110.72 111.43 7,382,247 +1.03(+0.94%)
Nov 26, 2013 111.25 111.42 110.40 110.40 9,194,308 -1.02(-0.91%)
Nov 25, 2013 112.23 112.54 110.72 111.42 11,464,679 -1.47(-1.30%)
Nov 22, 2013 114.25 115.18 112.03 112.88 12,223,006 -1.76(-1.54%)
Nov 21, 2013 115.52 115.66 114.20 114.65 7,160,421 -0.66(-0.57%)
Nov 20, 2013 115.33 115.96 114.97 115.31 5,855,198 -0.04(-0.03%)
Nov 19, 2013 114.96 115.94 114.66 115.34 7,345,149 +0.49(+0.42%)
Nov 18, 2013 114.27 115.18 114.11 114.86 8,583,734 +0.80(+0.70%)
Nov 15, 2013 113.56 114.12 112.80 114.06 8,318,644 +0.61(+0.54%)
Nov 14, 2013 112.37 114.07 111.86 113.45 10,149,788 -0.83(-0.73%)
Nov 13, 2013 113.49 114.28 113.06 114.28 7,518,199 +0.30(+0.26%)
Nov 12, 2013 113.65 114.60 113.48 113.99 6,839,315 +0.12(+0.10%)
Nov 11, 2013 112.19 114.19 112.10 113.87 8,358,438 +1.80(+1.61%)
Nov 08, 2013 111.35 112.12 110.42 112.07 10,078,130 -0.01(-0.01%)
Nov 07, 2013 111.57 112.94 111.83 112.08 8,367,934 +0.50(+0.45%)
Nov 06, 2013 110.77 111.92 110.69 111.57 7,323,586 +1.43(+1.29%)
Nov 05, 2013 111.19 111.35 110.06 110.14 9,810,714 -1.50(-1.34%)
Nov 04, 2013 111.41 111.97 111.07 111.64 5,624,530 +0.65(+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.