International Business Machines (NY: IBM )

132.94 -5.43 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 185.59 186.91 184.63 184.63 4,666,361 -2.82(-1.50%)
Oct 28, 2011 185.57 188.07 185.28 187.45 5,009,820 +1.57(+0.84%)
Oct 27, 2011 184.99 187.00 183.18 185.88 6,999,957 +3.91(+2.15%)
Oct 26, 2011 181.74 182.28 179.03 181.97 5,387,583 +1.61(+0.89%)
Oct 25, 2011 181.66 182.97 180.01 180.36 5,372,829 -1.89(-1.04%)
Oct 24, 2011 181.51 183.39 180.62 182.25 5,890,458 +0.62(+0.34%)
Oct 21, 2011 179.11 181.67 178.75 181.63 8,055,801 +4.38(+2.47%)
Oct 20, 2011 178.13 179.24 176.17 177.25 7,513,593 -0.14(-0.08%)
Oct 19, 2011 179.68 179.81 177.01 177.39 6,708,170 -1.51(-0.84%)
Oct 18, 2011 178.00 179.38 176.25 178.90 15,728,389 -7.69(-4.12%)
Oct 17, 2011 189.71 190.16 185.90 186.59 8,764,894 -3.94(-2.07%)
Oct 14, 2011 188.19 190.53 187.73 190.53 5,368,616 +3.71(+1.99%)
Oct 13, 2011 184.97 187.50 184.51 186.82 4,399,167 +0.70(+0.38%)
Oct 12, 2011 186.08 188.00 185.65 186.12 5,338,149 +1.12(+0.61%)
Oct 11, 2011 184.59 186.00 184.11 185.00 5,330,281 -1.62(-0.87%)
Oct 10, 2011 183.00 186.63 182.90 186.62 5,784,741 +4.23(+2.32%)
Oct 07, 2011 182.32 183.72 181.64 182.39 6,842,567 +0.70(+0.39%)
Oct 06, 2011 179.11 181.99 178.90 181.69 7,180,824 +4.84(+2.74%)
Oct 05, 2011 174.57 177.30 172.68 176.85 5,851,656 +2.11(+1.21%)
Oct 04, 2011 171.54 175.07 168.88 174.74 9,148,703 +1.45(+0.84%)
Oct 03, 2011 174.86 177.92 173.04 173.29 9,026,902 -1.58(-0.90%)
Sep 30, 2011 176.01 178.27 174.75 174.87 7,851,584 -4.30(-2.40%)
Sep 29, 2011 179.69 180.91 175.53 179.17 6,944,293 +1.62(+0.91%)
Sep 28, 2011 177.97 180.75 177.08 177.55 7,732,174 -0.16(-0.09%)
Sep 27, 2011 176.82 179.61 176.43 177.71 7,636,643 +3.20(+1.83%)
Sep 26, 2011 170.96 174.70 169.86 174.51 6,745,650 +5.17(+3.05%)
Sep 23, 2011 166.99 169.54 165.76 169.34 5,586,589 +0.72(+0.43%)
Sep 22, 2011 168.33 169.97 166.50 168.62 8,195,587 -4.40(-2.54%)
Sep 21, 2011 175.00 177.67 172.62 173.02 7,042,350 -1.70(-0.97%)
Sep 20, 2011 173.57 177.43 172.70 174.72 6,209,193 +1.59(+0.92%)
Sep 19, 2011 169.50 173.87 169.43 173.13 4,755,514 +0.14(+0.08%)
Sep 16, 2011 171.33 172.99 169.74 172.99 11,049,058 +2.90(+1.70%)
Sep 15, 2011 168.64 170.16 167.23 170.09 5,464,333 +2.85(+1.70%)
Sep 14, 2011 164.01 169.66 161.99 167.24 6,980,243 +3.81(+2.33%)
Sep 13, 2011 163.64 163.92 161.54 163.43 4,723,740 +1.01(+0.62%)
Sep 12, 2011 160.04 162.44 158.76 162.42 5,247,181 +1.05(+0.65%)
Sep 09, 2011 164.57 165.19 160.81 161.37 6,743,810 -3.88(-2.35%)
Sep 08, 2011 167.00 169.58 165.10 165.25 6,027,121 -2.06(-1.23%)
Sep 07, 2011 167.28 167.90 166.16 167.31 6,796,585 +2.20(+1.33%)
Sep 06, 2011 163.06 165.55 162.20 165.11 5,760,773 -1.87(-1.12%)
Sep 02, 2011 167.69 168.93 166.00 166.98 4,979,011 -3.35(-1.97%)
Sep 01, 2011 172.71 173.58 170.12 170.33 5,463,880 -1.58(-0.92%)
Aug 31, 2011 173.29 173.72 170.71 171.91 6,073,729 -0.60(-0.35%)
Aug 30, 2011 172.06 173.51 170.88 172.51 4,477,185 -0.11(-0.06%)
Aug 29, 2011 170.58 172.72 170.36 172.62 5,293,317 +3.48(+2.06%)
Aug 26, 2011 164.85 169.33 163.28 169.14 6,438,785 +3.56(+2.15%)
Aug 25, 2011 167.52 168.53 164.85 165.58 6,751,596 -1.18(-0.71%)
Aug 24, 2011 164.13 166.83 163.35 166.76 6,426,940 +2.44(+1.48%)
Aug 23, 2011 160.65 164.59 159.53 164.32 6,923,209 +5.34(+3.36%)
Aug 22, 2011 161.35 161.68 157.62 158.98 7,252,210 +1.44(+0.91%)
Aug 19, 2011 162.17 163.94 157.13 157.54 14,072,336 -6.29(-3.84%)
Aug 18, 2011 166.32 166.46 160.16 163.83 15,082,440 -7.65(-4.46%)
Aug 17, 2011 171.57 172.99 169.89 171.48 5,129,682 +0.24(+0.14%)
Aug 16, 2011 172.19 172.19 169.00 171.24 5,584,296 -1.75(-1.01%)
Aug 15, 2011 171.32 174.00 170.39 172.99 7,645,358 +4.79(+2.85%)
Aug 12, 2011 168.50 169.38 165.83 168.20 5,186,931 +1.47(+0.88%)
Aug 11, 2011 164.10 168.77 162.94 166.73 9,175,507 +4.19(+2.58%)
Aug 10, 2011 168.18 169.23 161.85 162.54 13,993,519 -8.07(-4.73%)
Aug 09, 2011 168.83 171.05 162.00 170.61 12,517,573 +4.39(+2.64%)
Aug 08, 2011 168.83 172.61 166.00 166.22 15,804,474 -6.76(-3.91%)
Aug 05, 2011 172.10 174.22 166.52 172.98 11,872,201 +1.50(+0.87%)
Aug 04, 2011 176.50 177.92 171.18 171.48 11,022,289 -7.35(-4.11%)
Aug 03, 2011 177.67 179.23 175.41 178.83 6,721,929 +0.78(+0.44%)
Aug 02, 2011 179.95 182.29 177.86 178.05 5,769,772 -2.70(-1.49%)
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.