Skip to main content

International Business Machines (NY: IBM )

191.58 +0.78 (+0.41%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 117.54 118.04 116.27 116.81 15,339,664 -0.99(-0.84%)
May 30, 2012 117.96 118.37 117.34 117.80 5,948,978 -1.17(-0.98%)
May 29, 2012 118.22 119.95 118.22 118.97 5,974,007 +1.31(+1.11%)
May 25, 2012 118.15 118.69 117.48 117.66 4,794,075 -1.08(-0.91%)
May 24, 2012 118.68 118.86 117.48 118.74 5,894,068 -0.02(-0.02%)
May 23, 2012 118.40 118.98 116.99 118.76 6,714,308 -0.42(-0.36%)
May 22, 2012 119.92 120.06 118.72 119.19 5,890,468 -0.57(-0.48%)
May 21, 2012 118.68 119.86 117.86 119.75 6,174,557 +1.14(+0.96%)
May 18, 2012 120.37 120.37 118.18 118.62 9,474,154 -1.22(-1.02%)
May 17, 2012 120.91 121.59 119.68 119.83 9,291,116 -1.11(-0.92%)
May 16, 2012 120.76 121.93 120.01 120.95 8,258,556 +0.42(+0.35%)
May 15, 2012 120.77 122.00 120.36 120.53 4,933,247 -0.24(-0.20%)
May 14, 2012 121.06 121.54 120.24 120.77 5,002,284 -1.05(-0.86%)
May 11, 2012 121.09 122.39 121.08 121.82 3,949,420 +0.34(+0.28%)
May 10, 2012 121.72 123.08 121.12 121.47 6,325,473 -0.38(-0.31%)
May 09, 2012 121.10 122.93 120.54 121.86 6,180,494 -0.15(-0.12%)
May 08, 2012 122.59 122.96 120.94 122.01 6,410,004 -0.86(-0.70%)
May 07, 2012 122.99 123.48 122.35 122.87 5,594,093 -0.75(-0.60%)
May 04, 2012 124.51 124.89 123.26 123.61 6,673,430 -1.36(-1.09%)
May 03, 2012 125.59 125.98 124.56 124.97 4,687,308 -0.49(-0.39%)
May 02, 2012 124.81 125.59 124.77 125.47 3,914,023 +0.04(+0.03%)
May 01, 2012 124.94 125.99 124.65 125.43 4,503,737 +0.55(+0.44%)
Apr 30, 2012 124.65 125.41 124.42 124.88 4,597,811 +0.16(+0.13%)
Apr 27, 2012 124.51 125.53 124.17 124.71 5,490,841 +0.74(+0.60%)
Apr 26, 2012 122.66 124.35 122.66 123.97 5,476,390 +1.21(+0.99%)
Apr 25, 2012 121.82 122.83 121.69 122.76 6,638,705 +2.15(+1.79%)
Apr 24, 2012 120.04 122.10 119.92 120.61 9,330,102 +0.83(+0.69%)
Apr 23, 2012 119.33 120.06 118.67 119.77 6,001,281 -0.59(-0.49%)
Apr 20, 2012 120.50 120.68 120.06 120.36 7,891,308 +0.05(+0.04%)
Apr 19, 2012 120.62 121.36 119.11 120.31 9,556,491 -0.37(-0.31%)
Apr 18, 2012 122.07 123.06 120.61 120.68 16,837,514 -4.41(-3.53%)
Apr 17, 2012 123.36 125.21 123.11 125.10 10,056,716 +2.85(+2.33%)
Apr 16, 2012 123.46 124.20 122.25 122.25 6,345,267 -0.05(-0.04%)
Apr 13, 2012 123.21 123.41 122.29 122.29 6,248,682 -1.52(-1.23%)
Apr 12, 2012 122.29 123.96 122.20 123.81 4,858,141 +1.65(+1.35%)
Apr 11, 2012 123.01 123.21 122.09 122.16 5,582,087 +0.15(+0.12%)
Apr 10, 2012 123.58 124.07 121.91 122.01 6,853,515 -1.57(-1.27%)
Apr 09, 2012 123.26 124.33 122.64 123.58 5,516,861 -0.32(-0.26%)
Apr 05, 2012 123.71 124.03 123.30 123.90 6,316,344 -0.35(-0.28%)
Apr 04, 2012 124.36 124.81 123.73 124.25 7,303,133 -2.08(-1.65%)
Apr 03, 2012 126.22 127.05 125.75 126.33 6,784,934 +0.02(+0.01%)
Apr 02, 2012 126.01 126.45 125.48 126.32 5,618,059 +0.50(+0.39%)
Mar 30, 2012 125.88 126.11 125.44 125.82 5,335,333 +0.23(+0.18%)
Mar 29, 2012 124.28 125.73 124.23 125.59 5,644,310 +0.59(+0.47%)
Mar 28, 2012 125.09 125.84 124.39 125.00 5,415,515 +0.07(+0.05%)
Mar 27, 2012 125.71 125.83 124.83 124.94 4,484,807 -0.36(-0.28%)
Mar 26, 2012 124.50 125.38 124.42 125.29 5,668,301 +1.38(+1.11%)
Mar 23, 2012 124.16 124.20 123.36 123.91 5,034,923 -0.01(-0.00%)
Mar 22, 2012 123.02 124.22 122.99 123.92 5,485,227 +0.48(+0.39%)
Mar 21, 2012 123.21 124.08 123.20 123.43 5,521,887 +0.27(+0.22%)
Mar 20, 2012 123.46 123.62 122.84 123.17 6,127,475 -0.89(-0.71%)
Mar 19, 2012 124.05 124.54 123.32 124.05 6,240,490 -0.17(-0.14%)
Mar 16, 2012 124.84 125.14 124.23 124.23 15,982,945 +0.01(+0.00%)
Mar 15, 2012 123.58 124.33 123.46 124.22 6,004,834 +0.77(+0.63%)
Mar 14, 2012 122.89 123.71 122.80 123.45 7,631,860 +0.57(+0.46%)
Mar 13, 2012 121.64 122.96 121.58 122.89 8,069,156 +1.68(+1.38%)
Mar 12, 2012 121.17 121.55 120.74 121.21 5,173,353 +0.23(+0.19%)
Mar 09, 2012 120.59 121.27 120.44 120.98 5,270,326 +0.49(+0.41%)
Mar 08, 2012 120.15 120.60 119.79 120.49 5,216,680 +1.23(+1.03%)
Mar 07, 2012 119.45 119.74 118.98 119.26 5,550,140 +0.31(+0.26%)
Mar 06, 2012 120.09 120.39 118.68 118.95 8,646,530 -2.05(-1.69%)
Mar 05, 2012 119.62 121.32 119.58 121.00 11,505,022 +1.11(+0.93%)
Mar 02, 2012 118.86 119.94 118.83 119.89 6,182,106 +0.77(+0.65%)
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.