Skip to main content

International Business Machines (NY: IBM )

190.78 -0.02 (-0.01%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 120.12 120.89 119.81 120.24 4,629,708 +0.12(+0.10%)
Sep 29, 2014 119.41 120.33 119.16 120.12 3,701,679 -0.27(-0.22%)
Sep 26, 2014 119.67 120.56 119.47 120.39 3,937,385 +0.67(+0.56%)
Sep 25, 2014 121.65 121.93 119.70 119.72 6,565,639 -2.09(-1.72%)
Sep 24, 2014 120.98 121.90 120.27 121.81 4,866,577 +0.44(+0.36%)
Sep 23, 2014 122.09 122.30 121.31 121.38 5,212,639 -0.94(-0.77%)
Sep 22, 2014 122.71 122.97 122.02 122.32 5,238,159 -0.56(-0.46%)
Sep 19, 2014 123.23 123.52 122.37 122.88 13,978,869 +0.16(+0.13%)
Sep 18, 2014 122.12 122.97 122.07 122.72 4,678,317 +0.60(+0.49%)
Sep 17, 2014 122.39 122.66 121.81 122.12 5,073,275 -0.10(-0.08%)
Sep 16, 2014 121.14 122.61 120.93 122.22 4,043,955 +0.73(+0.60%)
Sep 15, 2014 121.25 121.93 120.72 121.50 3,880,202 +0.34(+0.28%)
Sep 12, 2014 121.28 121.36 120.71 121.16 4,579,837 -0.28(-0.23%)
Sep 11, 2014 121.03 122.11 120.43 121.44 3,630,035 +0.11(+0.09%)
Sep 10, 2014 120.43 121.71 120.41 121.33 4,365,686 +0.98(+0.82%)
Sep 09, 2014 120.56 120.82 120.21 120.34 3,794,679 -0.09(-0.08%)
Sep 08, 2014 120.83 121.11 120.04 120.44 3,987,276 -0.67(-0.55%)
Sep 05, 2014 120.69 121.46 120.48 121.11 3,569,843 +0.33(+0.27%)
Sep 04, 2014 121.42 122.05 120.39 120.78 4,528,982 -0.80(-0.66%)
Sep 03, 2014 121.86 122.22 121.53 121.58 2,880,149 +0.25(+0.20%)
Sep 02, 2014 122.05 122.22 120.94 121.34 4,230,452 -0.47(-0.39%)
Aug 29, 2014 121.79 121.81 121.81 121.81 4,593,151 +0.19(+0.16%)
Aug 28, 2014 121.28 121.81 120.77 121.62 2,373,747 -0.16(-0.13%)
Aug 27, 2014 122.27 122.97 121.34 121.78 3,457,864 -0.47(-0.38%)
Aug 26, 2014 121.00 122.59 121.00 122.24 5,013,091 +1.16(+0.96%)
Aug 25, 2014 121.23 121.50 120.80 121.08 2,725,042 +0.47(+0.39%)
Aug 22, 2014 120.84 121.48 120.53 120.61 3,063,417 -0.52(-0.43%)
Aug 21, 2014 120.92 121.64 120.70 121.13 3,943,638 +0.72(+0.59%)
Aug 20, 2014 120.26 120.60 119.88 120.41 3,437,999 +0.02(+0.02%)
Aug 19, 2014 120.38 120.51 119.94 120.39 3,220,789 +0.45(+0.37%)
Aug 18, 2014 119.15 120.23 118.93 119.94 3,820,984 +1.25(+1.06%)
Aug 15, 2014 118.99 119.64 118.35 118.69 4,445,417 -0.32(-0.27%)
Aug 14, 2014 118.81 119.19 118.41 119.01 3,046,283 -0.05(-0.04%)
Aug 13, 2014 119.08 119.39 118.68 119.05 2,836,999 +0.39(+0.33%)
Aug 12, 2014 118.73 119.52 118.33 118.67 2,934,279 -0.08(-0.07%)
Aug 11, 2014 118.96 119.31 117.99 118.75 3,989,774 +0.53(+0.45%)
Aug 08, 2014 116.80 118.18 116.28 118.22 4,391,920 +1.48(+1.26%)
Aug 07, 2014 118.22 118.25 116.28 116.74 4,276,283 -1.06(-0.90%)
Aug 06, 2014 117.41 118.37 116.83 117.80 6,073,431 -0.02(-0.02%)
Aug 05, 2014 118.86 119.14 117.40 117.82 5,249,528 -1.60(-1.34%)
Aug 04, 2014 119.23 119.61 118.76 119.42 3,322,921 +0.31(+0.26%)
Aug 01, 2014 119.96 120.59 118.92 119.11 8,227,889 -1.59(-1.31%)
Jul 31, 2014 121.43 122.34 120.61 120.69 6,584,330 -1.47(-1.20%)
Jul 30, 2014 122.92 123.41 121.47 122.16 6,265,869 -0.36(-0.29%)
Jul 29, 2014 122.98 123.35 122.50 122.52 5,183,895 -0.76(-0.62%)
Jul 28, 2014 122.35 123.67 121.94 123.28 5,149,209 +0.87(+0.71%)
Jul 25, 2014 122.98 123.36 122.03 122.41 5,362,028 -0.53(-0.43%)
Jul 24, 2014 122.13 123.18 122.00 122.94 5,736,654 +1.01(+0.83%)
Jul 23, 2014 122.23 122.73 121.89 121.93 5,691,012 -0.29(-0.24%)
Jul 22, 2014 120.64 122.61 120.62 122.22 7,704,217 +2.04(+1.70%)
Jul 21, 2014 120.46 120.71 119.17 120.18 6,594,057 -1.04(-0.86%)
Jul 18, 2014 120.88 121.81 119.64 121.22 12,973,415 +0.01(+0.01%)
Jul 17, 2014 121.13 123.39 120.90 121.21 13,875,017 +0.08(+0.07%)
Jul 16, 2014 121.05 121.76 120.12 121.13 12,393,327 +2.44(+2.05%)
Jul 15, 2014 119.35 119.69 118.52 118.69 7,452,136 -0.86(-0.72%)
Jul 14, 2014 118.73 119.92 118.72 119.55 7,128,058 +1.17(+0.99%)
Jul 11, 2014 118.21 118.60 117.57 118.38 3,817,453 +0.19(+0.16%)
Jul 10, 2014 117.40 118.42 117.26 118.19 5,046,577 -0.45(-0.38%)
Jul 09, 2014 118.18 118.95 117.68 118.65 5,255,761 +0.76(+0.64%)
Jul 08, 2014 118.16 118.43 117.36 117.89 4,976,405 -0.52(-0.44%)
Jul 07, 2014 118.14 118.55 118.03 118.41 4,698,617 -0.31(-0.26%)
Jul 03, 2014 118.63 118.72 118.72 118.72 3,846,927 +0.09(+0.07%)
Jul 02, 2014 117.34 119.01 117.23 118.63 8,074,441 +1.29(+1.10%)
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.