Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 117.71 118.70 117.20 118.04 5,271,358 +0.90(+0.77%)
Aug 30, 2012 117.99 118.41 117.03 117.14 4,524,474 -1.04(-0.88%)
Aug 29, 2012 118.21 118.76 118.07 118.18 3,534,867 -0.37(-0.31%)
Aug 27, 2012 119.92 120.13 118.50 118.55 4,124,712 -1.26(-1.05%)
Aug 24, 2012 118.11 120.01 117.64 119.81 4,357,038 +1.25(+1.06%)
Aug 23, 2012 119.36 119.56 118.40 118.55 4,550,889 -0.94(-0.79%)
Aug 22, 2012 120.33 120.34 119.28 119.49 5,440,918 -0.85(-0.70%)
Aug 21, 2012 121.76 121.76 120.17 120.34 5,135,842 -1.12(-0.92%)
Aug 20, 2012 121.58 121.84 121.18 121.46 3,856,081 -0.44(-0.36%)
Aug 17, 2012 121.81 122.37 121.56 121.90 4,212,217 +0.23(+0.19%)
Aug 16, 2012 120.41 121.96 120.02 121.67 4,505,587 +1.48(+1.23%)
Aug 15, 2012 120.49 120.75 119.90 120.19 3,485,890 +0.07(+0.05%)
Aug 14, 2012 120.48 120.75 119.78 120.12 4,229,588 -0.44(-0.36%)
Aug 13, 2012 120.48 121.15 119.82 120.56 3,991,939 -0.17(-0.14%)
Aug 10, 2012 119.87 120.78 119.49 120.73 4,293,090 +0.53(+0.44%)
Aug 09, 2012 120.32 120.83 119.88 120.20 3,565,731 -0.37(-0.31%)
Aug 08, 2012 120.11 120.97 120.04 120.57 3,414,120 -0.05(-0.04%)
Aug 07, 2012 120.32 121.20 119.94 120.62 5,319,399 +0.71(+0.59%)
Aug 06, 2012 119.92 120.63 119.77 119.92 3,874,721 +0.15(+0.12%)
Aug 03, 2012 118.54 120.03 118.35 119.77 5,433,556 +2.45(+2.09%)
Aug 02, 2012 117.14 118.61 116.45 117.32 4,661,641 -0.44(-0.37%)
Aug 01, 2012 118.83 119.37 117.48 117.76 4,241,894 -0.48(-0.41%)
Jul 31, 2012 118.55 119.21 118.18 118.24 5,813,003 -0.42(-0.36%)
Jul 30, 2012 118.45 119.36 118.20 118.66 4,619,279 +0.17(+0.15%)
Jul 27, 2012 117.71 119.10 117.02 118.49 6,923,707 +1.47(+1.26%)
Jul 26, 2012 116.74 117.62 116.18 117.02 5,443,336 +1.73(+1.50%)
Jul 25, 2012 114.82 116.30 114.22 115.28 6,354,315 +0.45(+0.39%)
Jul 24, 2012 115.19 115.43 113.76 114.84 5,962,059 -0.30(-0.26%)
Jul 23, 2012 114.50 115.42 113.55 115.13 6,471,050 -0.98(-0.84%)
Jul 20, 2012 117.10 117.59 115.94 116.11 7,938,718 -1.74(-1.48%)
Jul 19, 2012 116.68 118.77 116.42 117.86 17,229,978 +4.28(+3.77%)
Jul 18, 2012 111.10 113.78 110.74 113.58 13,266,736 +2.77(+2.50%)
Jul 17, 2012 112.06 112.39 110.53 110.80 8,550,107 -0.69(-0.62%)
Jul 16, 2012 111.97 112.28 111.36 111.49 5,211,616 -0.74(-0.66%)
Jul 13, 2012 110.69 112.42 110.43 112.23 6,518,755 +1.76(+1.60%)
Jul 12, 2012 111.16 111.25 109.72 110.46 8,173,300 -1.30(-1.17%)
Jul 11, 2012 112.35 113.04 110.72 111.77 9,043,248 -0.61(-0.54%)
Jul 10, 2012 114.81 115.32 111.98 112.38 7,773,866 -2.06(-1.80%)
Jul 09, 2012 115.09 115.24 113.46 114.43 6,610,066 -1.05(-0.91%)
Jul 06, 2012 117.00 117.01 114.48 115.48 8,209,345 -2.34(-1.99%)
Jul 05, 2012 117.58 118.77 116.82 117.82 4,458,717 -0.39(-0.33%)
Jul 03, 2012 117.93 118.46 117.59 118.21 2,405,687 +0.06(+0.05%)
Jul 02, 2012 118.47 118.98 117.56 118.15 4,693,413 +0.15(+0.13%)
Jun 29, 2012 117.38 118.14 116.09 118.00 8,717,369 +2.52(+2.18%)
Jun 28, 2012 115.38 115.89 113.97 115.48 6,575,606 -0.97(-0.83%)
Jun 27, 2012 115.92 116.86 115.18 116.44 4,578,935 +0.63(+0.55%)
Jun 26, 2012 116.77 116.85 115.08 115.81 5,694,804 -0.55(-0.47%)
Jun 25, 2012 116.13 116.68 115.65 116.36 5,322,999 -0.51(-0.43%)
Jun 22, 2012 116.97 117.58 116.58 116.86 14,640,981 +0.19(+0.16%)
Jun 21, 2012 120.11 120.33 116.56 116.68 7,154,524 -3.25(-2.71%)
Jun 20, 2012 119.88 120.51 119.16 119.93 5,600,285 -0.09(-0.08%)
Jun 19, 2012 119.96 120.66 119.94 120.02 5,465,522 +0.39(+0.32%)
Jun 18, 2012 119.20 120.45 118.96 119.63 5,600,431 -0.49(-0.41%)
Jun 15, 2012 118.30 120.23 117.89 120.12 10,592,256 +2.41(+2.05%)
Jun 14, 2012 116.44 118.15 116.29 117.71 5,941,924 +1.21(+1.04%)
Jun 13, 2012 117.26 117.76 116.05 116.50 5,382,130 -0.88(-0.75%)
Jun 12, 2012 115.92 117.45 115.92 117.38 5,011,563 +1.23(+1.06%)
Jun 11, 2012 118.61 118.67 116.06 116.15 5,425,235 -1.59(-1.35%)
Jun 08, 2012 116.87 117.73 116.26 117.73 4,104,958 +0.42(+0.36%)
Jun 07, 2012 117.82 118.15 117.01 117.31 6,134,390 +0.27(+0.23%)
Jun 06, 2012 115.10 117.05 114.64 117.04 6,008,677 +2.89(+2.53%)
Jun 05, 2012 113.38 114.54 113.16 114.15 5,894,714 +0.40(+0.35%)
Jun 04, 2012 113.63 114.26 112.82 113.75 7,665,718 -0.33(-0.29%)
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.