International Business Machines (NY: IBM )

149.36 USD -0.67 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 189.23 191.68 188.84 191.55 4,551,170 +1.72(+0.91%)
Dec 28, 2012 191.11 192.22 189.83 189.83 3,539,396 -2.88(-1.49%)
Dec 27, 2012 191.53 193.28 190.70 192.71 3,967,531 +0.76(+0.40%)
Dec 26, 2012 192.21 193.53 190.95 191.95 2,776,450 -0.45(-0.23%)
Dec 24, 2012 193.05 193.83 192.02 192.40 1,631,202 -1.02(-0.53%)
Dec 21, 2012 193.10 194.50 191.57 193.42 8,226,623 -1.35(-0.69%)
Dec 20, 2012 194.47 194.95 193.16 194.77 4,184,552 -0.31(-0.16%)
Dec 19, 2012 195.46 196.45 195.00 195.08 4,270,491 -0.61(-0.31%)
Dec 18, 2012 193.85 195.92 193.84 195.69 4,119,879 +2.07(+1.07%)
Dec 17, 2012 191.76 193.91 191.76 193.62 3,792,350 +1.86(+0.97%)
Dec 14, 2012 191.69 193.40 191.26 191.76 3,826,833 -0.23(-0.12%)
Dec 13, 2012 192.18 193.05 191.37 191.99 3,623,185 -0.96(-0.50%)
Dec 12, 2012 194.60 194.75 192.46 192.95 4,241,864 -1.25(-0.64%)
Dec 11, 2012 193.18 194.80 193.15 194.20 4,143,997 +1.58(+0.82%)
Dec 10, 2012 192.17 193.54 191.65 192.62 3,438,406 +0.67(+0.35%)
Dec 07, 2012 190.14 192.20 190.11 191.95 4,091,940 +2.25(+1.19%)
Dec 06, 2012 189.17 190.18 188.41 189.70 3,216,600 +1.05(+0.56%)
Dec 05, 2012 189.01 189.46 186.94 188.65 4,202,474 -0.71(-0.37%)
Dec 04, 2012 189.71 190.75 189.02 189.36 3,990,633 -0.71(-0.37%)
Nov 30, 2012 191.75 192.00 189.50 190.07 4,936,587 -1.46(-0.76%)
Nov 29, 2012 192.75 192.90 190.20 191.53 4,077,834 -0.45(-0.23%)
Nov 28, 2012 190.98 192.04 189.27 191.98 3,603,596 +0.75(+0.39%)
Nov 27, 2012 192.08 193.05 191.00 191.23 3,290,894 -1.65(-0.86%)
Nov 26, 2012 192.45 193.37 191.77 192.88 5,210,226 -0.61(-0.32%)
Nov 23, 2012 191.00 193.49 190.80 193.49 3,877,583 +3.20(+1.68%)
Nov 21, 2012 189.30 190.89 188.95 190.29 5,189,519 +1.09(+0.58%)
Nov 20, 2012 189.88 190.11 188.25 189.20 3,170,168 -1.15(-0.60%)
Nov 19, 2012 188.62 190.39 188.30 190.35 3,588,846 +3.41(+1.82%)
Nov 16, 2012 186.33 187.56 185.10 186.94 4,660,780 +1.09(+0.59%)
Nov 15, 2012 185.83 187.20 184.78 185.85 3,412,016 +0.34(+0.18%)
Nov 14, 2012 189.14 189.27 185.28 185.51 4,404,135 -2.81(-1.49%)
Nov 13, 2012 188.39 190.88 188.25 188.32 3,407,273 -0.93(-0.49%)
Nov 12, 2012 190.03 190.77 187.41 189.25 3,067,309 -0.39(-0.21%)
Nov 09, 2012 189.85 191.64 188.88 189.64 3,671,517 -0.46(-0.24%)
Nov 08, 2012 191.40 191.81 190.09 190.10 3,542,464 -1.06(-0.55%)
Nov 07, 2012 193.36 193.68 191.16 191.16 4,746,044 -3.91(-2.00%)
Nov 06, 2012 195.26 196.75 194.68 195.07 3,280,985 +0.93(+0.48%)
Nov 05, 2012 192.36 194.97 192.01 194.14 2,736,181 +0.71(+0.37%)
Nov 02, 2012 197.53 198.00 193.29 193.43 4,260,781 -3.72(-1.89%)
Nov 01, 2012 194.68 197.89 194.55 197.15 3,758,733 +2.62(+1.35%)
Oct 31, 2012 194.80 196.41 193.63 194.53 6,052,835 +1.26(+0.65%)
Oct 26, 2012 191.49 193.27 193.27 193.27 4,006,500 +1.67(+0.87%)
Oct 25, 2012 191.41 192.44 190.71 191.60 3,249,570 +0.88(+0.46%)
Oct 24, 2012 192.44 193.29 190.56 190.72 3,737,827 -0.53(-0.28%)
Oct 23, 2012 193.53 194.00 190.94 191.25 4,427,370 -2.11(-1.09%)
Oct 19, 2012 195.29 196.08 193.18 193.36 6,621,563 -1.60(-0.82%)
Oct 18, 2012 199.91 200.14 194.07 194.96 9,295,853 -5.67(-2.83%)
Oct 17, 2012 201.21 203.41 198.55 200.63 12,670,327 -10.37(-4.91%)
Oct 16, 2012 209.94 211.00 209.47 211.00 5,619,228 +2.07(+0.99%)
Oct 15, 2012 208.88 209.40 207.82 208.93 3,060,742 +1.13(+0.54%)
Oct 12, 2012 205.64 207.96 205.56 207.80 2,711,979 +2.04(+0.99%)
Oct 11, 2012 206.57 207.27 205.63 205.76 2,909,999 -0.06(-0.03%)
Oct 10, 2012 207.82 208.23 205.05 205.82 4,024,491 -2.17(-1.04%)
Oct 09, 2012 209.95 210.74 207.70 207.99 3,580,464 -1.83(-0.87%)
Oct 08, 2012 210.02 210.64 209.21 209.82 1,982,525 -0.77(-0.37%)
Oct 05, 2012 211.15 211.79 210.06 210.59 2,858,352 +0.20(+0.10%)
Oct 04, 2012 210.28 210.97 208.53 210.39 2,957,540 -0.12(-0.06%)
Oct 03, 2012 209.94 211.30 209.30 210.51 3,192,077 +0.67(+0.32%)
Oct 02, 2012 210.96 211.47 208.50 209.84 3,239,071 -0.63(-0.30%)
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.