Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 71.93 72.32 70.53 70.81 20,000,788 -0.79(-1.10%)
Jan 28, 2010 73.50 73.50 71.20 71.60 16,630,241 -1.49(-2.04%)
Jan 27, 2010 72.80 73.46 72.35 73.09 15,069,477 +0.34(+0.46%)
Jan 26, 2010 72.86 73.92 72.56 72.76 12,332,065 -0.21(-0.29%)
Jan 25, 2010 73.09 73.42 72.74 72.97 9,917,887 +0.36(+0.49%)
Jan 22, 2010 74.45 74.58 72.54 72.61 17,437,582 -2.03(-2.71%)
Jan 21, 2010 75.49 75.62 74.10 74.64 16,606,729 -0.72(-0.96%)
Jan 20, 2010 75.48 75.88 74.61 75.36 26,266,088 -2.25(-2.90%)
Jan 19, 2010 76.16 77.68 76.12 77.61 23,923,624 +1.37(+1.79%)
Jan 15, 2010 76.39 76.25 76.25 76.25 14,681,042 -0.31(-0.40%)
Jan 14, 2010 75.54 76.79 75.17 76.55 12,291,420 +1.20(+1.60%)
Jan 13, 2010 75.44 75.87 74.73 75.35 11,156,914 -0.16(-0.21%)
Jan 12, 2010 74.66 75.99 74.64 75.51 13,967,305 +0.60(+0.80%)
Jan 11, 2010 75.83 75.83 74.45 74.92 9,903,927 -0.79(-1.05%)
Jan 08, 2010 74.68 75.75 74.67 75.71 7,253,941 +0.75(+1.00%)
Jan 07, 2010 75.14 75.36 74.59 74.96 10,094,373 -0.26(-0.35%)
Jan 06, 2010 75.61 76.08 75.11 75.22 9,687,735 -0.49(-0.65%)
Jan 05, 2010 76.19 76.29 75.28 75.71 11,824,131 -0.93(-1.21%)
Jan 04, 2010 75.90 76.94 75.71 76.64 10,638,303 +0.90(+1.18%)
Dec 31, 2009 76.61 75.74 75.74 75.74 7,299,387 -0.97(-1.26%)
Dec 30, 2009 75.93 76.77 75.61 76.70 6,683,398 +0.42(+0.55%)
Dec 29, 2009 76.54 76.59 76.26 76.29 7,231,604 -0.27(-0.35%)
Dec 28, 2009 75.79 76.55 75.63 76.55 10,025,444 +1.01(+1.33%)
Dec 24, 2009 75.15 75.55 74.92 75.55 7,371,421 +0.33(+0.44%)
Dec 23, 2009 75.04 75.22 74.81 75.22 7,133,662 +0.04(+0.05%)
Dec 22, 2009 74.81 75.21 74.75 75.18 9,567,074 +0.74(+0.99%)
Dec 21, 2009 73.94 74.60 73.88 74.44 8,246,821 +0.43(+0.58%)
Dec 18, 2009 74.04 74.29 73.48 74.01 15,739,121 +0.30(+0.40%)
Dec 17, 2009 74.06 74.38 73.55 73.71 10,213,774 -1.08(-1.44%)
Dec 16, 2009 74.49 74.99 74.26 74.79 11,030,374 +0.45(+0.60%)
Dec 15, 2009 74.91 75.14 74.03 74.34 13,882,038 -0.83(-1.11%)
Dec 14, 2009 75.14 75.21 75.00 75.18 8,989,662 +0.14(+0.19%)
Dec 11, 2009 74.64 75.08 74.47 75.03 11,405,677 +0.20(+0.26%)
Dec 10, 2009 74.14 74.91 74.11 74.84 12,232,543 +0.55(+0.74%)
Dec 09, 2009 73.31 74.29 72.97 74.29 10,494,047 +0.92(+1.25%)
Dec 08, 2009 73.46 73.68 73.00 73.37 9,248,859 -0.14(-0.19%)
Dec 07, 2009 73.41 73.79 73.24 73.50 7,162,988 -0.12(-0.17%)
Dec 04, 2009 74.29 74.58 72.90 73.63 12,216,608 -0.17(-0.24%)
Dec 03, 2009 73.83 74.33 73.63 73.80 9,954,973 +0.20(+0.27%)
Dec 02, 2009 73.67 74.29 73.57 73.60 7,949,538 -0.42(-0.57%)
Dec 01, 2009 73.65 74.29 73.51 74.03 11,369,761 +0.92(+1.26%)
Nov 30, 2009 72.39 73.25 72.28 73.11 10,892,981 +0.38(+0.52%)
Nov 27, 2009 72.09 73.26 71.90 72.73 5,736,621 -0.91(-1.24%)
Nov 25, 2009 73.99 74.19 73.53 73.64 6,863,100 -0.38(-0.51%)
Nov 24, 2009 74.00 74.25 73.57 74.02 8,334,142 -0.16(-0.21%)
Nov 23, 2009 73.89 74.60 73.86 74.18 12,104,141 +0.72(+0.98%)
Nov 20, 2009 73.58 73.88 73.17 73.46 9,254,637 -0.34(-0.45%)
Nov 19, 2009 73.64 73.97 73.20 73.79 9,174,571 -0.35(-0.48%)
Nov 18, 2009 74.09 74.26 73.80 74.15 6,861,531 +0.09(+0.12%)
Nov 17, 2009 73.73 74.44 73.71 74.06 13,404,809 -0.12(-0.17%)
Nov 16, 2009 73.58 74.20 73.50 74.18 13,519,628 +0.68(+0.93%)
Nov 13, 2009 73.38 73.94 73.06 73.50 8,618,830 +0.45(+0.61%)
Nov 12, 2009 73.26 73.86 72.97 73.05 9,226,082 -0.54(-0.73%)
Nov 11, 2009 73.22 73.66 72.87 73.59 11,287,257 +0.16(+0.22%)
Nov 10, 2009 72.50 73.51 72.42 73.43 11,137,998 +0.53(+0.72%)
Nov 09, 2009 71.70 72.90 71.45 72.90 13,419,908 +1.45(+2.03%)
Nov 06, 2009 70.88 71.45 70.72 71.45 8,606,199 +0.70(+0.99%)
Nov 05, 2009 70.36 71.15 70.29 70.75 11,634,734 +0.88(+1.25%)
Nov 04, 2009 69.98 70.57 69.80 69.88 11,027,625 +0.07(+0.11%)
Nov 03, 2009 68.86 69.82 68.86 69.80 9,905,474 +0.35(+0.50%)
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.