Indicators

International Business Machines (NY: IBM )

181.47 -1.63 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	82.86	84.68	82.77	84.45	14,358,662	+1.59(+1.92%)
Oct 28, 2010	83.41	83.48	82.58	82.86	9,321,366	-0.31(-0.37%)
Oct 27, 2010	82.05	83.25	81.74	83.17	10,995,123	+0.94(+1.14%)
Oct 25, 2010	82.58	83.16	82.22	82.24	8,274,973	+0.10(+0.12%)
Oct 22, 2010	82.42	82.77	82.01	82.14	6,980,659	-0.09(-0.11%)
Oct 21, 2010	82.22	82.62	81.39	82.23	10,583,685	+0.45(+0.55%)
Oct 20, 2010	81.32	82.26	81.23	81.78	11,825,579	+0.61(+0.75%)
Oct 19, 2010	80.74	81.94	80.39	81.17	24,077,506	-2.82(-3.36%)
Oct 18, 2010	82.86	84.11	82.83	84.00	17,558,500	+1.04(+1.25%)
Oct 15, 2010	83.57	83.57	82.65	82.96	12,284,062	-0.26(-0.31%)
Oct 14, 2010	82.54	83.21	82.15	83.21	9,620,217	+0.66(+0.81%)
Oct 13, 2010	82.28	83.20	82.20	82.55	14,942,659	+0.31(+0.37%)
Oct 12, 2010	81.39	82.33	81.31	82.24	9,588,726	+0.11(+0.14%)
Oct 11, 2010	81.62	82.30	81.53	82.13	6,817,665	+0.48(+0.58%)
Oct 08, 2010	81.66	81.80	81.19	81.66	7,726,694	+0.08(+0.09%)
Oct 07, 2010	81.11	81.67	80.87	81.58	9,743	+0.52(+0.64%)
Oct 06, 2010	80.50	81.13	80.47	81.06	8,133,035	+0.11(+0.13%)
Oct 05, 2010	80.09	81.10	80.05	80.96	59,610	+1.42(+1.78%)
Oct 04, 2010	79.53	79.93	79.03	79.54	6,909,999	-0.23(-0.29%)

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.