Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 75.79 75.91 74.87 74.96 10,784,736 -0.85(-1.12%)
Apr 29, 2010 75.86 76.24 75.63 75.81 9,959,016 +0.21(+0.28%)
Apr 28, 2010 75.19 75.81 74.98 75.60 12,257,943 +0.74(+0.99%)
Apr 27, 2010 75.48 76.70 74.79 74.85 1,720 -1.11(-1.46%)
Apr 26, 2010 75.40 76.14 75.27 75.96 9,096,119 +0.43(+0.57%)
Apr 23, 2010 75.00 75.60 74.79 75.53 10,665,461 +0.50(+0.67%)
Apr 22, 2010 74.75 75.17 74.24 75.03 10,357,459 +0.08(+0.11%)
Apr 21, 2010 74.95 75.70 74.67 74.95 99,049 -0.41(-0.54%)
Apr 20, 2010 75.07 75.73 74.53 75.36 5,073 -1.48(-1.92%)
Apr 19, 2010 75.76 76.86 75.76 76.83 19,454,588 +0.93(+1.22%)
Apr 16, 2010 75.93 76.80 75.68 75.91 16,434,843 -0.15(-0.20%)
Apr 15, 2010 75.85 76.20 75.65 76.06 11,057,698 -0.21(-0.27%)
Apr 14, 2010 75.38 76.36 75.23 76.27 14,706,926 +1.29(+1.72%)
Apr 13, 2010 74.53 75.21 74.28 74.98 11,735,213 +0.39(+0.52%)
Apr 12, 2010 74.71 74.93 74.52 74.59 6,870,543 -0.23(-0.31%)
Apr 09, 2010 74.31 74.88 73.87 74.82 8,925,799 +0.67(+0.90%)
Apr 08, 2010 74.40 74.51 73.91 74.15 10,337,533 -0.51(-0.68%)
Apr 07, 2010 74.69 75.11 74.38 74.66 8,874,930 -0.26(-0.35%)
Apr 06, 2010 74.77 75.13 74.41 74.92 6,756,858 -0.33(-0.44%)
Apr 05, 2010 74.60 75.42 74.46 75.25 7,088,100 +0.73(+0.97%)
Apr 01, 2010 74.93 74.52 74.52 74.52 8,571,253 +0.00(+0.00%)
Mar 31, 2010 74.51 74.81 74.17 74.52 8,440,823 -0.30(-0.40%)
Mar 30, 2010 74.90 75.03 74.52 74.82 5,896,943 +0.10(+0.14%)
Mar 29, 2010 75.13 75.51 74.53 74.72 7,990,368 -0.39(-0.52%)
Mar 26, 2010 74.92 75.41 74.80 75.11 9,552,554 +0.01(+0.02%)
Mar 25, 2010 75.17 75.96 75.03 75.10 13,086,876 +0.41(+0.55%)
Mar 24, 2010 74.74 75.51 74.65 74.69 11,477,521 -0.49(-0.65%)
Mar 23, 2010 74.34 75.21 74.17 75.17 10,288,770 +0.81(+1.09%)
Mar 22, 2010 73.86 74.60 73.55 74.37 9,726,648 +0.16(+0.21%)
Mar 19, 2010 74.87 74.92 73.67 74.21 18,490,512 -0.39(-0.52%)
Mar 18, 2010 74.06 74.81 74.06 74.60 8,526,226 +0.36(+0.49%)
Mar 17, 2010 74.90 74.92 74.01 74.24 10,925,331 -0.53(-0.71%)
Mar 16, 2010 74.38 74.89 74.06 74.77 10,557,813 +0.49(+0.66%)
Mar 15, 2010 74.01 74.30 73.96 74.28 7,740,229 -0.06(-0.09%)
Mar 12, 2010 74.32 74.59 74.09 74.34 8,897,537 +0.20(+0.27%)
Mar 11, 2010 73.05 74.27 73.05 74.14 13,643,292 +1.15(+1.58%)
Mar 10, 2010 73.21 73.42 72.76 72.99 11,902,473 +0.04(+0.06%)
Mar 09, 2010 73.37 73.38 72.75 72.95 12,956,979 -0.50(-0.68%)
Mar 08, 2010 73.83 74.09 73.42 73.45 10,668,710 -0.49(-0.66%)
Mar 05, 2010 73.89 74.12 73.82 73.94 10,567,521 +0.31(+0.42%)
Mar 04, 2010 73.73 73.84 72.91 73.63 10,381,237 -0.09(-0.13%)
Mar 03, 2010 74.22 74.39 73.61 73.73 10,996,892 -0.31(-0.42%)
Mar 02, 2010 74.78 75.01 73.87 74.04 10,348,554 -0.67(-0.89%)
Mar 01, 2010 74.09 74.86 74.07 74.71 7,877,903 +0.82(+1.11%)
Feb 26, 2010 73.80 74.38 73.64 73.89 8,233,323 +0.05(+0.07%)
Feb 25, 2010 73.24 73.94 72.97 73.84 9,738,368 -0.34(-0.46%)
Feb 24, 2010 73.81 74.53 73.69 74.17 8,229,642 +0.69(+0.94%)
Feb 23, 2010 73.49 74.18 73.21 73.48 7,906,748 -0.23(-0.31%)
Feb 22, 2010 73.97 74.05 73.39 73.71 6,553,557 -0.20(-0.27%)
Feb 19, 2010 74.00 74.41 73.72 73.91 10,848,392 -0.36(-0.49%)
Feb 18, 2010 73.29 74.38 73.21 74.27 9,509,823 +0.86(+1.17%)
Feb 17, 2010 72.92 73.52 72.76 73.41 10,028,662 +0.64(+0.88%)
Feb 16, 2010 72.58 72.77 72.12 72.77 11,663,418 +0.71(+0.99%)
Feb 12, 2010 71.48 72.05 72.05 72.05 13,798,160 +0.16(+0.22%)
Feb 11, 2010 71.23 72.17 70.93 71.90 8,757,970 +0.53(+0.75%)
Feb 10, 2010 71.44 71.84 71.01 71.36 8,982,150 -0.23(-0.32%)
Feb 09, 2010 71.27 72.17 71.16 71.59 10,402,298 +0.56(+0.79%)
Feb 08, 2010 71.56 71.60 70.74 71.03 9,841,218 -0.44(-0.61%)
Feb 05, 2010 71.19 71.58 70.49 71.47 14,894,695 +0.30(+0.42%)
Feb 04, 2010 72.43 72.58 71.11 71.17 15,774,949 -1.48(-2.03%)
Feb 03, 2010 72.42 72.94 72.37 72.64 7,219,238 +0.01(+0.02%)
Feb 02, 2010 72.20 72.79 71.72 72.63 10,196,834 +0.95(+1.33%)
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.