Skip to main content

International Business Machines (NY: IBM )

191.25 +0.45 (+0.24%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 105.30 106.66 104.55 104.62 13,123,553 -2.57(-2.40%)
Sep 29, 2011 107.50 108.23 105.02 107.19 11,607,059 +0.97(+0.91%)
Sep 28, 2011 106.48 108.14 105.94 106.22 12,923,965 -0.10(-0.09%)
Sep 27, 2011 105.79 107.46 105.56 106.32 12,764,290 +1.91(+1.83%)
Sep 26, 2011 102.28 104.52 101.62 104.41 11,275,037 +3.09(+3.05%)
Sep 23, 2011 99.91 101.43 99.17 101.31 9,337,721 +0.43(+0.43%)
Sep 22, 2011 100.71 101.69 99.61 100.88 13,698,538 -2.63(-2.54%)
Sep 21, 2011 104.70 106.30 103.28 103.52 11,770,957 -1.02(-0.97%)
Sep 20, 2011 103.84 106.15 103.32 104.53 10,378,374 +0.95(+0.92%)
Sep 19, 2011 101.41 104.02 101.37 103.58 7,948,618 +0.08(+0.08%)
Sep 16, 2011 102.50 103.50 101.55 103.50 18,467,980 +1.73(+1.70%)
Sep 15, 2011 100.89 101.80 100.05 101.76 9,133,376 +1.70(+1.70%)
Sep 14, 2011 98.12 101.50 96.92 100.06 11,667,148 +2.28(+2.33%)
Sep 13, 2011 97.90 98.07 96.65 97.78 7,895,509 +0.60(+0.62%)
Sep 12, 2011 95.75 97.18 94.98 97.17 8,770,416 +0.63(+0.65%)
Sep 09, 2011 98.46 98.83 96.21 96.54 11,271,961 -2.32(-2.35%)
Sep 08, 2011 99.91 101.46 98.78 98.87 10,074,049 -1.23(-1.23%)
Sep 07, 2011 100.08 100.45 99.41 100.10 11,360,172 +1.32(+1.33%)
Sep 06, 2011 97.56 99.05 97.04 98.78 9,628,861 -1.12(-1.12%)
Sep 02, 2011 100.33 101.07 99.31 99.90 8,322,183 -2.00(-1.97%)
Sep 01, 2011 103.33 103.85 101.78 101.91 9,132,619 -0.95(-0.92%)
Aug 31, 2011 103.68 103.93 102.13 102.85 10,151,952 -0.36(-0.35%)
Aug 30, 2011 102.94 103.81 102.23 103.21 7,483,404 -0.07(-0.06%)
Aug 29, 2011 102.06 103.33 101.92 103.28 8,847,530 +2.08(+2.06%)
Aug 26, 2011 98.63 101.31 97.69 101.19 10,762,126 +2.13(+2.15%)
Aug 25, 2011 100.22 100.83 98.63 99.06 11,284,975 -0.71(-0.71%)
Aug 24, 2011 98.20 99.81 97.73 99.77 10,742,328 +1.46(+1.48%)
Aug 23, 2011 96.11 98.47 95.44 98.31 11,571,818 +3.19(+3.36%)
Aug 22, 2011 96.53 96.73 94.30 95.11 12,121,728 +0.86(+0.91%)
Aug 19, 2011 97.02 98.08 94.01 94.25 23,521,248 -3.76(-3.84%)
Aug 18, 2011 99.51 99.59 95.82 98.02 25,209,590 -4.58(-4.46%)
Aug 17, 2011 102.65 103.50 101.64 102.59 8,574,022 +0.14(+0.14%)
Aug 16, 2011 103.02 103.02 101.11 102.45 9,333,888 -1.05(-1.01%)
Aug 15, 2011 102.50 104.10 101.94 103.50 12,778,856 +2.87(+2.85%)
Aug 12, 2011 100.81 101.34 99.21 100.63 8,669,711 +0.88(+0.88%)
Aug 11, 2011 98.18 100.97 97.48 99.75 15,336,429 +2.51(+2.58%)
Aug 10, 2011 100.62 101.25 96.83 97.24 23,389,510 -4.83(-4.73%)
Aug 09, 2011 101.01 102.34 96.92 102.07 20,922,534 +2.63(+2.64%)
Aug 08, 2011 101.01 103.27 99.31 99.45 26,416,436 -3.60(-3.49%)
Aug 05, 2011 102.52 103.78 99.19 103.04 19,930,238 +0.89(+0.87%)
Aug 04, 2011 105.14 105.98 101.97 102.15 18,503,464 -4.38(-4.11%)
Aug 03, 2011 105.84 106.77 104.49 106.53 11,284,314 +0.47(+0.44%)
Aug 02, 2011 107.19 108.59 105.95 106.06 9,685,898 -1.61(-1.49%)
Aug 01, 2011 108.77 109.42 106.33 107.67 9,809,490 -0.65(-0.60%)
Jul 29, 2011 107.38 109.27 107.06 108.33 11,192,838 +0.03(+0.03%)
Jul 28, 2011 107.86 109.17 107.75 108.30 7,498,229 +0.27(+0.25%)
Jul 27, 2011 108.42 108.96 107.78 108.03 9,747,531 -0.94(-0.86%)
Jul 26, 2011 108.97 109.64 108.80 108.97 7,312,875 -0.46(-0.42%)
Jul 25, 2011 109.54 110.18 109.18 109.43 8,373,921 -0.88(-0.80%)
Jul 22, 2011 109.99 110.58 109.76 110.31 7,583,495 +0.17(+0.15%)
Jul 21, 2011 109.36 110.50 108.95 110.14 8,325,192 +0.75(+0.68%)
Jul 20, 2011 109.51 109.86 109.01 109.40 9,906,635 -0.93(-0.84%)
Jul 19, 2011 106.47 110.33 106.42 110.33 22,232,218 +5.91(+5.67%)
Jul 18, 2011 104.08 105.11 103.40 104.41 14,860,229 -0.15(-0.15%)
Jul 15, 2011 104.29 104.81 103.69 104.57 8,981,452 +0.78(+0.75%)
Jul 14, 2011 103.89 104.90 103.55 103.79 7,744,126 -0.05(-0.05%)
Jul 13, 2011 104.19 105.03 103.65 103.84 6,840,475 +0.16(+0.16%)
Jul 12, 2011 104.20 104.47 103.58 103.68 8,455,359 -0.56(-0.54%)
Jul 11, 2011 104.19 104.93 104.01 104.24 8,001,623 -0.89(-0.85%)
Jul 08, 2011 104.54 105.13 104.25 105.13 7,387,139 +0.01(+0.01%)
Jul 07, 2011 105.31 105.60 104.91 105.13 9,913,833 -0.73(-0.69%)
Jul 06, 2011 104.36 105.89 104.30 105.86 9,817,538 +1.36(+1.30%)
Jul 05, 2011 103.36 104.50 103.36 104.50 7,698,869 +0.53(+0.51%)
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.