International Business Machines (NY: IBM )

129.35 USD -1.47 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 163.40 164.06 163.07 163.07 3,861,568 -0.53(-0.32%)
Mar 30, 2011 163.55 163.99 163.02 163.60 3,396,852 +0.72(+0.44%)
Mar 29, 2011 161.34 163.09 161.15 162.88 3,459,630 +1.51(+0.94%)
Mar 28, 2011 161.54 162.58 161.12 161.37 3,973,330 -0.81(-0.50%)
Mar 25, 2011 160.98 162.74 160.76 162.18 5,351,526 +2.14(+1.34%)
Mar 24, 2011 160.23 160.71 158.84 160.04 5,146,152 +0.51(+0.32%)
Mar 23, 2011 158.00 160.08 157.53 159.53 4,783,305 +1.53(+0.97%)
Mar 22, 2011 158.56 158.61 157.52 158.00 4,312,153 +0.32(+0.20%)
Mar 21, 2011 158.01 158.45 157.54 157.68 5,784,402 +1.79(+1.15%)
Mar 18, 2011 156.50 156.95 154.32 155.89 11,454,323 +1.71(+1.11%)
Mar 17, 2011 154.00 154.50 152.70 154.18 7,378,067 +1.18(+0.77%)
Mar 16, 2011 156.52 156.98 151.71 153.00 12,201,967 -6.02(-3.79%)
Mar 15, 2011 158.23 159.64 157.84 159.02 6,479,133 -2.37(-1.47%)
Mar 14, 2011 161.16 161.98 160.09 161.39 4,304,055 -1.04(-0.64%)
Mar 11, 2011 162.40 163.24 160.84 162.43 4,272,068 +0.41(+0.25%)
Mar 10, 2011 164.64 164.67 161.38 162.02 7,041,853 -4.00(-2.41%)
Mar 09, 2011 163.47 167.72 163.28 166.02 9,088,026 +3.74(+2.31%)
Mar 08, 2011 159.70 163.43 159.21 162.28 5,392,122 +2.35(+1.47%)
Mar 07, 2011 161.60 162.98 158.85 159.93 5,314,841 -1.90(-1.17%)
Mar 04, 2011 163.40 164.31 160.65 161.83 4,913,666 -1.65(-1.01%)
Mar 03, 2011 161.42 164.00 161.27 163.48 4,065,146 +3.32(+2.07%)
Mar 02, 2011 159.43 161.11 159.41 160.16 3,412,927 +0.19(+0.12%)
Mar 01, 2011 163.15 163.15 159.88 159.97 4,382,943 -1.91(-1.18%)
Feb 28, 2011 162.36 162.99 161.24 161.88 4,773,936 -0.40(-0.25%)
Feb 25, 2011 161.06 162.34 160.86 162.28 4,522,003 +1.51(+0.94%)
Feb 24, 2011 159.63 161.27 159.05 160.77 5,709,035 +0.59(+0.37%)
Feb 23, 2011 161.81 162.68 160.14 160.18 5,998,675 -1.77(-1.09%)
Feb 22, 2011 163.57 164.26 161.78 161.95 5,207,322 -2.89(-1.75%)
Feb 18, 2011 164.46 164.84 164.10 164.84 4,245,059 +0.60(+0.37%)
Feb 17, 2011 163.30 164.67 162.85 164.24 3,230,471 +0.84(+0.51%)
Feb 16, 2011 163.33 163.60 162.75 163.40 3,219,406 +0.56(+0.34%)
Feb 15, 2011 162.89 163.57 162.52 162.84 3,768,603 -0.38(-0.23%)
Feb 14, 2011 164.18 164.38 162.85 163.22 4,131,238 -0.63(-0.38%)
Feb 11, 2011 163.98 165.01 163.31 163.85 5,185,697 -0.69(-0.42%)
Feb 10, 2011 163.90 165.00 163.18 164.54 5,737,706 -0.11(-0.07%)
Feb 09, 2011 166.05 165.97 164.10 164.65 4,635,303 -1.40(-0.84%)
Feb 08, 2011 164.82 166.25 164.32 166.05 5,615,048 +1.23(+0.75%)
Feb 07, 2011 164.08 164.99 164.02 164.82 4,931,004 +0.82(+0.50%)
Feb 04, 2011 163.48 164.14 163.22 164.00 3,755,814 +0.47(+0.29%)
Feb 03, 2011 163.16 164.20 162.81 163.53 4,684,895 +0.23(+0.14%)
Feb 02, 2011 163.40 163.60 162.61 163.30 3,904,482 -0.26(-0.16%)
Feb 01, 2011 162.11 163.94 162.00 163.56 5,834,062 +1.56(+0.96%)
Jan 31, 2011 159.18 162.00 158.68 162.00 7,196,500 +2.79(+1.75%)
Jan 28, 2011 161.05 161.92 158.67 159.21 6,720,933 -1.86(-1.15%)
Jan 27, 2011 161.43 162.18 160.86 161.07 4,879,377 +0.03(+0.02%)
Jan 26, 2011 161.67 161.90 160.42 161.04 5,353,195 -0.40(-0.25%)
Jan 25, 2011 159.63 164.35 159.00 161.44 8,261,692 +2.74(+1.73%)
Jan 24, 2011 155.42 159.79 155.33 158.70 7,285,972 +3.20(+2.06%)
Jan 21, 2011 156.40 156.78 154.96 155.50 7,009,010 -0.30(-0.19%)
Jan 20, 2011 154.53 155.96 154.45 155.80 7,441,060 +0.11(+0.07%)
Jan 19, 2011 153.26 156.13 152.83 155.69 12,142,645 +5.04(+3.35%)
Jan 18, 2011 149.82 151.46 149.38 150.65 9,166,011 +0.65(+0.43%)
Jan 14, 2011 148.89 150.00 148.47 150.00 4,546,899 +1.18(+0.79%)
Jan 13, 2011 149.24 149.29 148.25 148.82 3,445,785 -0.28(-0.19%)
Jan 12, 2011 147.99 149.29 147.67 149.10 3,998,542 +1.82(+1.24%)
Jan 11, 2011 148.20 148.35 146.75 147.28 4,164,771 -0.36(-0.24%)
Jan 10, 2011 147.58 148.06 147.23 147.64 3,633,350 -0.29(-0.20%)
Jan 07, 2011 148.79 148.86 146.94 147.93 4,136,379 -0.01(-0.01%)
Jan 06, 2011 147.13 148.79 146.82 147.94 5,032,270 +0.89(+0.60%)
Jan 05, 2011 147.34 147.48 146.73 147.05 4,659,195 -0.59(-0.40%)
Jan 04, 2011 147.56 148.22 146.64 147.64 5,060,088 +0.16(+0.11%)
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.