Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 72.25 72.92 71.91 72.36 36,355 -0.48(-0.65%)
Aug 30, 2010 73.56 73.67 72.75 72.84 6,417,853 -0.51(-0.70%)
Aug 27, 2010 72.29 73.39 71.99 73.35 10,566,857 +0.44(+0.60%)
Aug 26, 2010 72.98 73.97 72.20 72.91 13,737 -0.76(-1.03%)
Aug 25, 2010 73.26 73.86 72.92 73.67 8,092 +0.22(+0.30%)
Aug 24, 2010 73.63 74.11 73.26 73.45 74,554 -0.92(-1.24%)
Aug 23, 2010 75.02 75.29 74.36 74.38 6,860,235 -0.61(-0.81%)
Aug 20, 2010 75.70 75.85 74.66 74.98 10,621,411 -0.82(-1.09%)
Aug 19, 2010 75.67 76.21 75.29 75.80 16,262 -0.29(-0.38%)
Aug 18, 2010 75.79 76.57 75.16 76.09 2,210 +0.55(+0.73%)
Aug 17, 2010 75.76 76.36 75.22 75.54 25,924 +0.40(+0.53%)
Aug 16, 2010 74.96 75.41 74.66 75.14 6,817,277 -0.06(-0.08%)
Aug 13, 2010 75.20 75.55 74.88 75.20 7,941,928 -0.25(-0.34%)
Aug 12, 2010 75.09 75.73 74.99 75.45 8,727,313 -0.90(-1.18%)
Aug 11, 2010 76.86 76.86 76.13 76.35 216,157 -1.18(-1.52%)
Aug 10, 2010 77.53 77.92 76.90 77.53 850 -0.10(-0.13%)
Aug 09, 2010 76.92 77.83 76.69 77.63 10,426,413 +1.09(+1.43%)
Aug 06, 2010 76.53 76.73 75.72 76.53 10,437,034 -0.61(-0.79%)
Aug 05, 2010 76.50 77.23 76.38 77.14 7,724,929 +0.33(+0.43%)
Aug 04, 2010 76.34 76.95 75.99 76.82 8,807 +0.53(+0.69%)
Aug 03, 2010 76.09 76.68 75.68 76.29 170 -0.23(-0.30%)
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.