Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 121.62 123.73 120.53 123.70 12,346,138 +2.07(+1.70%)
Apr 29, 2013 118.96 121.96 118.89 121.63 9,714,911 +2.96(+2.49%)
Apr 26, 2013 118.59 118.89 118.03 118.68 5,714,550 +0.22(+0.19%)
Apr 25, 2013 117.69 119.20 117.46 118.46 7,616,634 +1.37(+1.17%)
Apr 24, 2013 117.36 117.57 116.71 117.09 6,048,009 +0.06(+0.05%)
Apr 23, 2013 115.60 117.61 115.20 117.03 10,308,798 +2.31(+2.01%)
Apr 22, 2013 116.75 116.89 114.63 114.72 16,120,856 -1.33(-1.14%)
Apr 19, 2013 119.55 120.02 115.90 116.05 30,859,748 -10.47(-8.28%)
Apr 18, 2013 128.33 128.41 125.91 126.52 10,618,365 -1.54(-1.20%)
Apr 17, 2013 128.58 128.93 127.95 128.06 5,353,592 -1.42(-1.10%)
Apr 16, 2013 128.77 129.48 127.77 129.48 4,682,758 +1.67(+1.31%)
Apr 15, 2013 128.53 129.29 127.81 127.81 6,905,915 -1.30(-1.00%)
Apr 12, 2013 128.74 129.17 128.13 129.10 5,183,514 -0.94(-0.72%)
Apr 11, 2013 129.18 130.15 128.78 130.04 5,985,248 +0.56(+0.43%)
Apr 10, 2013 129.40 129.79 128.55 129.48 5,769,200 +1.70(+1.33%)
Apr 09, 2013 127.99 128.26 127.41 127.78 4,219,722 -0.06(-0.05%)
Apr 08, 2013 127.69 127.84 126.63 127.84 3,849,557 -0.06(-0.04%)
Apr 05, 2013 127.71 128.16 126.03 127.90 6,791,798 -1.16(-0.90%)
Apr 04, 2013 129.95 130.05 128.28 129.06 6,073,537 -0.82(-0.64%)
Apr 03, 2013 130.90 131.25 129.87 129.88 5,122,805 -1.04(-0.79%)
Apr 02, 2013 130.04 131.14 129.22 130.92 5,102,725 +1.21(+0.93%)
Apr 01, 2013 129.97 130.40 129.02 129.71 3,511,881 -0.56(-0.43%)
Mar 28, 2013 128.16 130.36 128.10 130.28 6,144,775 +1.47(+1.14%)
Mar 27, 2013 128.85 129.58 128.32 128.80 5,277,633 -0.90(-0.69%)
Mar 26, 2013 129.34 129.79 129.18 129.70 3,766,176 +0.99(+0.77%)
Mar 25, 2013 129.81 129.98 128.29 128.71 5,308,875 -0.82(-0.63%)
Mar 22, 2013 129.61 130.20 129.25 129.53 4,963,396 -0.11(-0.08%)
Mar 21, 2013 130.07 130.09 128.33 129.64 9,546,370 -1.71(-1.30%)
Mar 20, 2013 131.17 131.81 130.89 131.35 4,943,251 +0.99(+0.76%)
Mar 19, 2013 130.78 131.39 129.38 130.36 5,237,021 +0.14(+0.11%)
Mar 18, 2013 130.03 131.01 129.87 130.22 4,921,920 -1.04(-0.80%)
Mar 15, 2013 131.55 131.86 130.34 131.26 12,995,628 -0.54(-0.41%)
Mar 14, 2013 129.57 131.84 129.57 131.80 9,014,114 +2.28(+1.76%)
Mar 13, 2013 128.38 129.70 128.12 129.52 5,494,718 +0.92(+0.72%)
Mar 12, 2013 127.89 128.71 127.70 128.60 5,880,510 +0.29(+0.22%)
Mar 11, 2013 128.28 128.38 127.67 128.31 4,993,267 -0.18(-0.14%)
Mar 08, 2013 128.17 128.71 127.91 128.49 6,059,614 +0.59(+0.46%)
Mar 07, 2013 127.22 128.02 127.19 127.91 6,359,781 +0.64(+0.50%)
Mar 06, 2013 126.45 127.34 126.22 127.27 5,885,918 +1.13(+0.90%)
Mar 05, 2013 125.73 126.86 125.63 126.14 6,234,346 +0.82(+0.65%)
Mar 04, 2013 123.73 125.32 123.71 125.32 6,047,136 +1.39(+1.12%)
Mar 01, 2013 122.55 123.95 121.76 123.93 5,418,527 +1.27(+1.04%)
Feb 28, 2013 123.47 123.67 122.64 122.66 7,678,920 -0.92(-0.74%)
Feb 27, 2013 121.47 123.83 121.30 123.58 6,852,981 +1.95(+1.60%)
Feb 26, 2013 121.32 122.09 120.83 121.63 5,552,995 +0.99(+0.82%)
Feb 25, 2013 123.17 123.66 120.63 120.63 6,296,023 -2.19(-1.78%)
Feb 22, 2013 121.68 122.82 121.44 122.82 5,088,680 +1.69(+1.39%)
Feb 21, 2013 121.32 121.58 121.00 121.13 6,423,200 -0.60(-0.49%)
Feb 20, 2013 122.53 123.20 121.46 121.73 6,083,068 -0.62(-0.50%)
Feb 19, 2013 122.52 123.31 122.29 122.35 4,909,136 -0.40(-0.33%)
Feb 15, 2013 122.14 122.92 122.04 122.75 5,939,929 +0.81(+0.67%)
Feb 14, 2013 121.99 122.35 121.70 121.94 5,393,463 -0.27(-0.22%)
Feb 13, 2013 122.55 122.73 121.89 122.21 3,552,537 +0.03(+0.02%)
Feb 12, 2013 122.16 122.60 121.55 122.18 4,030,664 -0.07(-0.06%)
Feb 11, 2013 122.75 123.34 122.00 122.25 4,821,269 -0.93(-0.75%)
Feb 08, 2013 122.13 123.43 121.96 123.18 4,737,116 +1.19(+0.97%)
Feb 07, 2013 122.53 122.71 121.35 121.99 5,037,461 -0.78(-0.64%)
Feb 06, 2013 122.39 122.94 121.88 122.78 5,933,734 -1.20(-0.96%)
Feb 04, 2013 124.21 124.72 123.84 123.97 5,241,947 -0.85(-0.68%)
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.