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 (%)
Jun 28, 2013 117.63 118.20 115.59 117.25 16,392,625 -2.79(-2.32%)
Jun 27, 2013 120.28 120.80 119.81 120.03 5,730,177 +0.48(+0.41%)
Jun 26, 2013 120.23 120.39 119.33 119.55 5,411,912 -0.07(-0.06%)
Jun 25, 2013 119.82 119.99 118.50 119.62 6,272,092 +0.88(+0.74%)
Jun 24, 2013 119.01 119.58 118.22 118.74 7,100,507 -1.18(-0.98%)
Jun 21, 2013 121.78 121.79 118.74 119.91 14,538,281 -1.16(-0.96%)
Jun 20, 2013 123.11 123.74 121.03 121.07 7,361,431 -2.82(-2.27%)
Jun 19, 2013 125.42 125.79 123.88 123.89 4,638,972 -1.80(-1.43%)
Jun 18, 2013 124.55 126.44 124.46 125.69 5,343,370 +1.12(+0.90%)
Jun 17, 2013 124.81 125.87 124.26 124.56 5,248,598 +0.52(+0.42%)
Jun 14, 2013 125.14 125.61 123.81 124.05 4,571,906 -0.96(-0.77%)
Jun 13, 2013 123.32 125.40 122.91 125.01 4,726,493 +1.58(+1.28%)
Jun 12, 2013 125.52 125.91 123.01 123.44 5,557,883 -1.70(-1.36%)
Jun 11, 2013 124.64 126.35 124.24 125.14 4,587,653 -0.64(-0.51%)
Jun 10, 2013 126.98 126.98 125.71 125.78 4,323,105 -0.81(-0.64%)
Jun 07, 2013 125.67 126.59 125.22 126.59 4,814,255 +1.56(+1.25%)
Jun 06, 2013 124.54 125.28 123.60 125.03 5,997,619 +0.65(+0.52%)
Jun 05, 2013 125.86 126.56 124.17 124.38 6,871,024 -2.12(-1.67%)
Jun 04, 2013 127.98 128.22 125.82 126.50 5,865,046 -1.69(-1.32%)
Jun 03, 2013 127.76 128.87 127.20 128.19 5,417,529 +0.57(+0.45%)
May 31, 2013 127.97 130.05 127.62 127.62 8,069,137 -0.82(-0.64%)
May 30, 2013 126.98 129.44 126.98 128.44 7,171,484 +0.88(+0.69%)
May 29, 2013 126.52 127.86 126.41 127.56 5,606,063 +0.09(+0.07%)
May 28, 2013 127.26 127.97 127.09 127.47 6,538,633 +1.26(+1.00%)
May 24, 2013 125.58 126.64 125.41 126.21 5,372,035 -0.27(-0.21%)
May 23, 2013 126.06 127.98 125.85 126.48 8,443,928 -0.51(-0.40%)
May 22, 2013 127.92 128.93 126.45 126.99 8,454,835 -1.02(-0.80%)
May 21, 2013 127.14 128.52 126.99 128.01 4,860,141 +0.65(+0.51%)
May 20, 2013 127.62 128.31 127.25 127.36 5,891,540 -0.52(-0.40%)
May 17, 2013 125.92 128.53 125.76 127.88 9,297,972 +2.30(+1.83%)
May 16, 2013 125.15 126.74 125.15 125.58 7,346,342 +0.84(+0.67%)
May 15, 2013 124.08 124.96 123.95 124.74 6,565,734 +0.52(+0.42%)
May 13, 2013 125.26 125.44 124.06 124.22 5,946,275 -1.23(-0.98%)
May 10, 2013 124.77 125.48 124.43 125.44 5,345,663 +0.75(+0.60%)
May 09, 2013 125.58 125.77 124.37 124.69 5,773,778 -0.97(-0.77%)
May 08, 2013 124.50 125.67 124.24 125.66 5,870,663 +1.29(+1.03%)
May 07, 2013 123.87 124.43 123.16 124.37 5,615,381 +0.52(+0.42%)
May 06, 2013 124.47 124.59 123.08 123.85 7,903,301 -1.06(-0.85%)
May 03, 2013 124.56 125.40 123.61 124.91 7,359,232 +1.30(+1.05%)
May 02, 2013 122.23 123.64 122.00 123.61 6,459,856 +1.68(+1.38%)
May 01, 2013 123.30 123.48 121.66 121.93 8,021,556 -1.78(-1.44%)
Apr 30, 2013 121.62 123.73 120.53 123.70 12,346,138 +2.07(+1.70%)
Apr 29, 2013 118.96 121.96 118.89 121.63 9,714,911 +2.96(+2.49%)
Apr 26, 2013 118.59 118.89 118.03 118.68 5,714,550 +0.22(+0.19%)
Apr 25, 2013 117.69 119.20 117.46 118.46 7,616,634 +1.37(+1.17%)
Apr 24, 2013 117.36 117.57 116.71 117.09 6,048,009 +0.06(+0.05%)
Apr 23, 2013 115.60 117.61 115.20 117.03 10,308,798 +2.31(+2.01%)
Apr 22, 2013 116.75 116.89 114.63 114.72 16,120,856 -1.33(-1.14%)
Apr 19, 2013 119.55 120.02 115.90 116.05 30,859,748 -10.47(-8.28%)
Apr 18, 2013 128.33 128.41 125.91 126.52 10,618,365 -1.54(-1.20%)
Apr 17, 2013 128.58 128.93 127.95 128.06 5,353,592 -1.42(-1.10%)
Apr 16, 2013 128.77 129.48 127.77 129.48 4,682,758 +1.67(+1.31%)
Apr 15, 2013 128.53 129.29 127.81 127.81 6,905,915 -1.30(-1.00%)
Apr 12, 2013 128.74 129.17 128.13 129.10 5,183,514 -0.94(-0.72%)
Apr 11, 2013 129.18 130.15 128.78 130.04 5,985,248 +0.56(+0.43%)
Apr 10, 2013 129.40 129.79 128.55 129.48 5,769,200 +1.70(+1.33%)
Apr 09, 2013 127.99 128.26 127.41 127.78 4,219,722 -0.06(-0.05%)
Apr 08, 2013 127.69 127.84 126.63 127.84 3,849,557 -0.06(-0.04%)
Apr 05, 2013 127.71 128.16 126.03 127.90 6,791,798 -1.16(-0.90%)
Apr 04, 2013 129.95 130.05 128.28 129.06 6,073,537 -0.82(-0.64%)
Apr 03, 2013 130.90 131.25 129.87 129.88 5,122,805 -1.04(-0.79%)
Apr 02, 2013 130.04 131.14 129.22 130.92 5,102,725 +1.21(+0.93%)
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.