International Business Machines (NY: IBM )

148.42 USD +3.20 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 199.13 202.59 197.35 202.54 7,540,560 +3.39(+1.70%)
Apr 29, 2013 194.78 199.68 194.65 199.15 5,933,505 +4.84(+2.49%)
Apr 26, 2013 194.16 194.65 193.25 194.31 3,490,234 +0.36(+0.19%)
Apr 25, 2013 192.69 195.17 192.32 193.95 4,651,956 +2.24(+1.17%)
Apr 24, 2013 192.16 192.50 191.09 191.71 3,693,898 +0.10(+0.05%)
Apr 23, 2013 189.27 192.55 188.61 191.61 6,296,229 +3.78(+2.01%)
Apr 22, 2013 191.15 191.38 187.68 187.83 9,846,017 -2.17(-1.14%)
Apr 19, 2013 195.74 196.50 189.76 190.00 18,847,982 -17.15(-8.28%)
Apr 18, 2013 210.11 210.25 206.15 207.15 6,485,301 -2.52(-1.20%)
Apr 17, 2013 210.53 211.09 209.50 209.67 3,269,774 -2.33(-1.10%)
Apr 16, 2013 210.84 212.00 209.20 212.00 2,860,054 +2.74(+1.31%)
Apr 15, 2013 210.44 211.69 209.26 209.26 4,217,875 -2.12(-1.00%)
Apr 12, 2013 210.79 211.49 209.78 211.38 3,165,897 -1.54(-0.72%)
Apr 11, 2013 211.50 213.09 210.85 212.92 3,655,566 +0.92(+0.43%)
Apr 10, 2013 211.86 212.51 210.47 212.00 3,523,612 +2.78(+1.33%)
Apr 09, 2013 209.56 210.00 208.61 209.22 2,577,249 -0.10(-0.05%)
Apr 08, 2013 209.07 209.32 207.33 209.32 2,351,166 -0.09(-0.04%)
Apr 05, 2013 209.10 209.84 206.34 209.41 4,148,177 -1.90(-0.90%)
Apr 04, 2013 212.77 212.93 210.04 211.31 3,709,490 -1.35(-0.63%)
Apr 03, 2013 214.32 214.89 212.63 212.66 3,128,818 -1.70(-0.79%)
Apr 02, 2013 212.92 214.71 211.57 214.36 3,116,554 +1.98(+0.93%)
Apr 01, 2013 212.80 213.50 211.25 212.38 2,144,926 -0.92(-0.43%)
Mar 28, 2013 209.83 213.44 209.74 213.30 3,752,999 +2.41(+1.14%)
Mar 27, 2013 210.96 212.16 210.10 210.89 3,223,381 -1.47(-0.69%)
Mar 26, 2013 211.77 212.50 211.50 212.36 2,300,240 +1.62(+0.77%)
Mar 25, 2013 212.54 212.81 210.05 210.74 3,242,463 -1.34(-0.63%)
Mar 22, 2013 212.21 213.17 211.62 212.08 3,031,457 -0.18(-0.08%)
Mar 21, 2013 212.96 213.00 210.11 212.26 5,830,566 -2.80(-1.30%)
Mar 20, 2013 214.76 215.82 214.30 215.06 3,019,153 +1.62(+0.76%)
Mar 19, 2013 214.13 215.12 211.83 213.44 3,198,577 +0.23(+0.11%)
Mar 18, 2013 212.90 214.50 212.64 213.21 3,006,125 -1.71(-0.80%)
Mar 15, 2013 215.38 215.90 213.41 214.92 7,937,244 -0.88(-0.41%)
Mar 14, 2013 212.15 215.86 212.15 215.80 5,505,484 +3.74(+1.76%)
Mar 13, 2013 210.20 212.36 209.77 212.06 3,355,969 +1.51(+0.72%)
Mar 12, 2013 209.40 210.73 209.09 210.55 3,591,596 +0.47(+0.22%)
Mar 11, 2013 210.04 210.20 209.04 210.08 3,049,701 -0.30(-0.14%)
Mar 08, 2013 209.85 210.74 209.43 210.38 3,700,986 +0.96(+0.46%)
Mar 07, 2013 208.29 209.60 208.24 209.42 3,884,317 +1.04(+0.50%)
Mar 06, 2013 207.03 208.49 206.66 208.38 3,594,899 +1.85(+0.90%)
Mar 05, 2013 205.86 207.70 205.69 206.53 3,807,706 +1.34(+0.65%)
Mar 04, 2013 202.59 205.19 202.55 205.19 3,693,365 +2.28(+1.12%)
Mar 01, 2013 200.65 202.94 199.36 202.91 3,309,434 +2.08(+1.04%)
Feb 28, 2013 202.15 202.48 200.79 200.83 4,689,998 -1.50(-0.74%)
Feb 27, 2013 198.89 202.75 198.60 202.33 4,185,545 +3.19(+1.60%)
Feb 26, 2013 198.63 199.90 197.84 199.14 3,391,562 +1.63(+0.83%)
Feb 25, 2013 201.67 202.47 197.51 197.51 3,845,376 -3.58(-1.78%)
Feb 22, 2013 199.23 201.09 198.84 201.09 3,107,976 +2.76(+1.39%)
Feb 21, 2013 198.63 199.07 198.11 198.33 3,923,051 -0.98(-0.49%)
Feb 20, 2013 200.62 201.72 198.86 199.31 3,715,311 -1.01(-0.50%)
Feb 19, 2013 200.60 201.89 200.22 200.32 2,998,317 -0.66(-0.33%)
Feb 15, 2013 199.98 201.25 199.82 200.98 3,627,887 +1.33(+0.67%)
Feb 14, 2013 199.73 200.32 199.26 199.65 3,294,126 -0.44(-0.22%)
Feb 13, 2013 200.65 200.95 199.57 200.09 2,169,757 +0.05(+0.02%)
Feb 12, 2013 200.01 200.74 199.02 200.04 2,461,779 -0.12(-0.06%)
Feb 11, 2013 200.98 201.95 199.75 200.16 2,944,651 -1.52(-0.75%)
Feb 08, 2013 199.97 202.09 199.68 201.68 2,893,254 +1.94(+0.97%)
Feb 07, 2013 200.62 200.91 198.68 199.74 3,076,693 -1.28(-0.64%)
Feb 06, 2013 200.39 201.29 199.56 201.02 3,624,103 -2.77(-1.36%)
Feb 04, 2013 204.19 205.02 203.57 203.79 3,188,819 -1.39(-0.68%)
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.