Skip to main content

International Business Machines (NY: IBM )

190.72 -0.08 (-0.04%)
Streaming Delayed Price Updated: 2:48 PM 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%)
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.