International Business Machines (NY: IBM )

139.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 209.83 213.44 209.74 213.30 3,752,999 +2.41(+1.14%)
Mar 27, 2013 210.96 212.16 210.10 210.89 3,223,381 -1.47(-0.69%)
Mar 26, 2013 211.77 212.50 211.50 212.36 2,300,240 +1.62(+0.77%)
Mar 25, 2013 212.54 212.81 210.05 210.74 3,242,463 -1.34(-0.63%)
Mar 22, 2013 212.21 213.17 211.62 212.08 3,031,457 -0.18(-0.08%)
Mar 21, 2013 212.96 213.00 210.11 212.26 5,830,566 -2.80(-1.30%)
Mar 20, 2013 214.76 215.82 214.30 215.06 3,019,153 +1.62(+0.76%)
Mar 19, 2013 214.13 215.12 211.83 213.44 3,198,577 +0.23(+0.11%)
Mar 18, 2013 212.90 214.50 212.64 213.21 3,006,125 -1.71(-0.80%)
Mar 15, 2013 215.38 215.90 213.41 214.92 7,937,244 -0.88(-0.41%)
Mar 14, 2013 212.15 215.86 212.15 215.80 5,505,484 +3.74(+1.76%)
Mar 13, 2013 210.20 212.36 209.77 212.06 3,355,969 +1.51(+0.72%)
Mar 12, 2013 209.40 210.73 209.09 210.55 3,591,596 +0.47(+0.22%)
Mar 11, 2013 210.04 210.20 209.04 210.08 3,049,701 -0.30(-0.14%)
Mar 08, 2013 209.85 210.74 209.43 210.38 3,700,986 +0.96(+0.46%)
Mar 07, 2013 208.29 209.60 208.24 209.42 3,884,317 +1.04(+0.50%)
Mar 06, 2013 207.03 208.49 206.66 208.38 3,594,899 +1.85(+0.90%)
Mar 05, 2013 205.86 207.70 205.69 206.53 3,807,706 +1.34(+0.65%)
Mar 04, 2013 202.59 205.19 202.55 205.19 3,693,365 +2.28(+1.12%)
Mar 01, 2013 200.65 202.94 199.36 202.91 3,309,434 +2.08(+1.04%)
Feb 28, 2013 202.15 202.48 200.79 200.83 4,689,998 -1.50(-0.74%)
Feb 27, 2013 198.89 202.75 198.60 202.33 4,185,545 +3.19(+1.60%)
Feb 26, 2013 198.63 199.90 197.84 199.14 3,391,562 +1.63(+0.83%)
Feb 25, 2013 201.67 202.47 197.51 197.51 3,845,376 -3.58(-1.78%)
Feb 22, 2013 199.23 201.09 198.84 201.09 3,107,976 +2.76(+1.39%)
Feb 21, 2013 198.63 199.07 198.11 198.33 3,923,051 -0.98(-0.49%)
Feb 20, 2013 200.62 201.72 198.86 199.31 3,715,311 -1.01(-0.50%)
Feb 19, 2013 200.60 201.89 200.22 200.32 2,998,317 -0.66(-0.33%)
Feb 15, 2013 199.98 201.25 199.82 200.98 3,627,887 +1.33(+0.67%)
Feb 14, 2013 199.73 200.32 199.26 199.65 3,294,126 -0.44(-0.22%)
Feb 13, 2013 200.65 200.95 199.57 200.09 2,169,757 +0.05(+0.02%)
Feb 12, 2013 200.01 200.74 199.02 200.04 2,461,779 -0.12(-0.06%)
Feb 11, 2013 200.98 201.95 199.75 200.16 2,944,651 -1.52(-0.75%)
Feb 08, 2013 199.97 202.09 199.68 201.68 2,893,254 +1.94(+0.97%)
Feb 07, 2013 200.62 200.91 198.68 199.74 3,076,693 -1.28(-0.64%)
Feb 06, 2013 200.39 201.29 199.56 201.02 3,624,103 -2.77(-1.36%)
Feb 04, 2013 204.19 205.02 203.57 203.79 3,188,819 -1.39(-0.68%)
Feb 01, 2013 204.65 205.35 203.84 205.18 3,371,154 +2.11(+1.04%)
Jan 31, 2013 203.32 204.47 202.96 203.07 3,090,906 -0.45(-0.22%)
Jan 30, 2013 203.69 204.88 203.19 203.52 2,998,524 -0.38(-0.19%)
Jan 29, 2013 204.34 205.73 203.64 203.90 3,617,058 -1.03(-0.50%)
Jan 28, 2013 204.85 206.22 204.37 204.93 2,823,615 -0.04(-0.02%)
Jan 25, 2013 204.45 205.18 204.13 204.97 3,359,187 +0.55(+0.27%)
Jan 24, 2013 203.91 205.06 203.08 204.42 4,447,108 -0.30(-0.15%)
Jan 23, 2013 203.50 208.58 203.36 204.72 12,529,210 +8.64(+4.41%)
Jan 22, 2013 194.36 196.08 194.01 196.08 7,152,371 +1.61(+0.83%)
Jan 18, 2013 194.03 195.00 193.80 194.47 4,560,073 +0.82(+0.42%)
Jan 17, 2013 193.85 194.46 193.24 193.65 3,884,254 +1.06(+0.55%)
Jan 16, 2013 192.00 193.18 191.35 192.59 2,962,820 +0.09(+0.05%)
Jan 15, 2013 191.31 192.73 190.39 192.50 4,172,034 -0.12(-0.06%)
Jan 14, 2013 192.82 193.28 191.75 192.62 4,172,022 -1.83(-0.94%)
Jan 11, 2013 194.15 195.00 192.90 194.45 3,880,367 +1.57(+0.81%)
Jan 10, 2013 192.65 192.96 191.28 192.88 3,608,049 +0.56(+0.29%)
Jan 09, 2013 193.48 193.49 191.65 192.32 3,211,997 -0.55(-0.29%)
Jan 08, 2013 192.92 193.30 191.60 192.87 3,028,071 -0.27(-0.14%)
Jan 07, 2013 193.40 193.78 192.34 193.14 2,862,276 -0.85(-0.44%)
Jan 04, 2013 194.19 194.46 192.78 193.99 3,380,159 -1.28(-0.66%)
Jan 03, 2013 195.67 196.29 194.44 195.27 3,644,876 -1.08(-0.55%)
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.