International Business Machines (NY: IBM )

125.21 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 12:22 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 173.29 173.72 170.71 171.91 6,073,729 -0.60(-0.35%)
Aug 30, 2011 172.06 173.51 170.88 172.51 4,477,185 -0.11(-0.06%)
Aug 29, 2011 170.58 172.72 170.36 172.62 5,293,317 +3.48(+2.06%)
Aug 26, 2011 164.85 169.33 163.28 169.14 6,438,785 +3.56(+2.15%)
Aug 25, 2011 167.52 168.53 164.85 165.58 6,751,596 -1.18(-0.71%)
Aug 24, 2011 164.13 166.83 163.35 166.76 6,426,940 +2.44(+1.48%)
Aug 23, 2011 160.65 164.59 159.53 164.32 6,923,209 +5.34(+3.36%)
Aug 22, 2011 161.35 161.68 157.62 158.98 7,252,210 +1.44(+0.91%)
Aug 19, 2011 162.17 163.94 157.13 157.54 14,072,336 -6.29(-3.84%)
Aug 18, 2011 166.32 166.46 160.16 163.83 15,082,440 -7.65(-4.46%)
Aug 17, 2011 171.57 172.99 169.89 171.48 5,129,682 +0.24(+0.14%)
Aug 16, 2011 172.19 172.19 169.00 171.24 5,584,296 -1.75(-1.01%)
Aug 15, 2011 171.32 174.00 170.39 172.99 7,645,358 +4.79(+2.85%)
Aug 12, 2011 168.50 169.38 165.83 168.20 5,186,931 +1.47(+0.88%)
Aug 11, 2011 164.10 168.77 162.94 166.73 9,175,507 +4.19(+2.58%)
Aug 10, 2011 168.18 169.23 161.85 162.54 13,993,519 -8.07(-4.73%)
Aug 09, 2011 168.83 171.05 162.00 170.61 12,517,573 +4.39(+2.64%)
Aug 08, 2011 168.83 172.61 166.00 166.22 15,804,474 -6.76(-3.91%)
Aug 05, 2011 172.10 174.22 166.52 172.98 11,872,201 +1.50(+0.87%)
Aug 04, 2011 176.50 177.92 171.18 171.48 11,022,289 -7.35(-4.11%)
Aug 03, 2011 177.67 179.23 175.41 178.83 6,721,929 +0.78(+0.44%)
Aug 02, 2011 179.95 182.29 177.86 178.05 5,769,772 -2.70(-1.49%)
Aug 01, 2011 182.60 183.69 178.50 180.75 5,843,394 -1.10(-0.60%)
Jul 29, 2011 180.26 183.43 179.73 181.85 6,667,438 +0.05(+0.03%)
Jul 28, 2011 181.06 183.27 180.88 181.80 4,466,604 +0.45(+0.25%)
Jul 27, 2011 182.01 182.91 180.93 181.35 5,806,486 -1.58(-0.86%)
Jul 26, 2011 182.94 184.05 182.65 182.93 4,356,191 -0.77(-0.42%)
Jul 25, 2011 183.89 184.96 183.28 183.70 4,988,243 -1.48(-0.80%)
Jul 22, 2011 184.64 185.63 184.26 185.18 4,517,396 +0.28(+0.15%)
Jul 21, 2011 183.59 185.50 182.90 184.90 4,959,216 +1.25(+0.68%)
Jul 20, 2011 183.84 184.42 183.00 183.65 5,901,262 -1.56(-0.84%)
Jul 19, 2011 178.74 185.21 178.65 185.21 13,243,462 +9.93(+5.67%)
Jul 18, 2011 174.73 176.46 173.58 175.28 8,852,058 -0.26(-0.15%)
Jul 15, 2011 175.08 175.94 174.07 175.54 5,350,142 +1.31(+0.75%)
Jul 14, 2011 174.40 176.10 173.84 174.23 4,613,082 -0.09(-0.05%)
Jul 13, 2011 174.90 176.32 174.00 174.32 4,074,788 +0.27(+0.16%)
Jul 12, 2011 174.93 175.37 173.89 174.05 5,036,755 -0.94(-0.54%)
Jul 11, 2011 174.90 176.15 174.61 174.99 4,766,470 -1.50(-0.85%)
Jul 08, 2011 175.49 176.49 175.01 176.49 4,400,429 +0.01(+0.01%)
Jul 07, 2011 176.78 177.27 176.12 176.48 5,905,550 -1.23(-0.69%)
Jul 06, 2011 175.19 177.77 175.09 177.71 5,848,188 +2.28(+1.30%)
Jul 05, 2011 173.52 175.43 173.52 175.43 4,586,123 +0.89(+0.51%)
Jul 01, 2011 171.61 174.65 171.49 174.54 5,181,660 +2.99(+1.74%)
Jun 30, 2011 171.11 172.45 170.75 171.55 5,105,162 +1.01(+0.59%)
Jun 29, 2011 170.61 170.86 169.82 170.54 3,817,046 +0.53(+0.31%)
Jun 28, 2011 168.33 170.70 168.01 170.01 4,849,937 +2.39(+1.43%)
Jun 27, 2011 165.74 168.24 165.21 167.62 4,446,854 +2.55(+1.54%)
Jun 24, 2011 165.85 165.94 164.57 165.07 4,405,237 -1.05(-0.63%)
Jun 23, 2011 164.06 166.73 163.80 166.12 5,271,471 +0.44(+0.27%)
Jun 22, 2011 165.59 166.81 165.10 165.68 3,948,054 -0.54(-0.32%)
Jun 21, 2011 165.20 166.75 164.00 166.22 5,387,035 +1.20(+0.73%)
Jun 20, 2011 164.74 165.34 164.63 165.02 3,956,099 +0.58(+0.35%)
Jun 17, 2011 164.24 165.10 163.58 164.44 7,153,383 +1.77(+1.09%)
Jun 16, 2011 162.06 163.63 161.78 162.67 4,861,065 +0.34(+0.21%)
Jun 15, 2011 162.75 163.41 161.52 162.33 5,225,530 -1.79(-1.09%)
Jun 14, 2011 163.87 164.57 163.65 164.12 7,049,974 +0.95(+0.58%)
Jun 13, 2011 164.44 164.46 162.73 163.17 5,099,158 -0.01(-0.01%)
Jun 10, 2011 164.57 164.84 162.87 163.18 4,686,370 -1.66(-1.01%)
Jun 09, 2011 165.01 165.96 164.76 164.84 4,288,584 +0.50(+0.30%)
Jun 08, 2011 163.27 164.85 163.26 164.34 3,850,432 +0.65(+0.40%)
Jun 07, 2011 165.11 165.24 163.61 163.69 4,189,497 -1.06(-0.64%)
Jun 06, 2011 164.76 165.58 164.27 164.75 3,619,681 -0.30(-0.18%)
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.