Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 115.11 116.60 114.88 116.53 7,481,451 +1.05(+0.91%)
Dec 28, 2012 116.26 116.93 115.48 115.48 5,818,244 -1.75(-1.49%)
Dec 27, 2012 116.51 117.58 116.01 117.23 6,522,035 +0.46(+0.40%)
Dec 26, 2012 116.93 117.73 116.16 116.77 4,564,074 -0.27(-0.23%)
Dec 24, 2012 117.44 117.91 116.81 117.04 2,681,455 -0.62(-0.53%)
Dec 21, 2012 117.47 118.32 116.54 117.66 13,523,353 -0.82(-0.69%)
Dec 20, 2012 118.30 118.59 117.50 118.48 6,878,785 -0.19(-0.16%)
Dec 19, 2012 118.90 119.51 118.62 118.67 7,020,056 -0.37(-0.31%)
Dec 18, 2012 117.92 119.18 117.92 119.04 6,772,472 +1.26(+1.07%)
Dec 17, 2012 116.65 117.96 116.65 117.78 6,234,063 +1.13(+0.97%)
Dec 14, 2012 116.61 117.65 116.35 116.65 6,290,748 -0.14(-0.12%)
Dec 13, 2012 116.91 117.44 116.42 116.79 5,955,981 -0.58(-0.50%)
Dec 12, 2012 118.38 118.47 117.08 117.38 6,972,998 -0.76(-0.64%)
Dec 11, 2012 117.52 118.50 117.50 118.14 6,812,119 +0.96(+0.82%)
Dec 10, 2012 116.90 117.74 116.59 117.18 5,652,231 +0.41(+0.35%)
Dec 07, 2012 115.67 116.92 115.65 116.77 6,726,545 +1.37(+1.19%)
Dec 06, 2012 115.08 115.69 114.61 115.40 5,287,615 +0.64(+0.56%)
Dec 05, 2012 114.98 115.25 113.72 114.76 6,908,246 -0.43(-0.38%)
Dec 04, 2012 115.41 116.04 114.99 115.19 6,560,011 -0.43(-0.37%)
Nov 30, 2012 116.65 116.80 115.28 115.62 8,115,020 -0.89(-0.76%)
Nov 29, 2012 117.25 117.35 115.70 116.51 6,703,357 -0.27(-0.23%)
Nov 28, 2012 116.18 116.82 115.14 116.79 5,923,779 +0.46(+0.39%)
Nov 27, 2012 116.85 117.44 116.19 116.33 5,409,744 -1.00(-0.86%)
Nov 26, 2012 117.07 117.63 116.66 117.33 8,564,842 -0.37(-0.32%)
Nov 23, 2012 116.19 117.70 116.07 117.70 6,374,174 +1.95(+1.68%)
Nov 21, 2012 115.16 116.12 114.94 115.76 8,530,803 +0.66(+0.58%)
Nov 20, 2012 115.51 115.65 114.52 115.09 5,211,288 -0.70(-0.60%)
Nov 19, 2012 114.74 115.82 114.55 115.80 5,899,533 +2.07(+1.82%)
Nov 16, 2012 113.35 114.10 112.60 113.72 7,661,634 +0.66(+0.59%)
Nov 15, 2012 113.05 113.88 112.41 113.06 5,608,850 +0.21(+0.18%)
Nov 14, 2012 115.06 115.14 112.71 112.85 7,239,747 -1.71(-1.49%)
Nov 13, 2012 114.60 116.12 114.52 114.56 5,601,053 -0.57(-0.49%)
Nov 12, 2012 115.60 116.05 114.00 115.13 5,042,203 -0.24(-0.21%)
Nov 09, 2012 115.49 116.58 114.90 115.36 6,035,432 -0.28(-0.24%)
Nov 08, 2012 116.43 116.68 115.64 115.64 5,823,287 -0.64(-0.55%)
Nov 07, 2012 117.63 117.82 116.29 116.29 7,801,795 -1.88(-1.59%)
Nov 06, 2012 118.29 119.19 117.94 118.17 5,416,016 +0.56(+0.48%)
Nov 05, 2012 116.53 118.11 116.32 117.61 4,516,693 +0.43(+0.37%)
Nov 02, 2012 119.66 119.95 117.09 117.18 7,033,394 -2.25(-1.89%)
Nov 01, 2012 117.94 119.88 117.86 119.43 6,204,649 +1.59(+1.35%)
Oct 31, 2012 118.01 118.98 117.30 117.84 9,991,590 +0.76(+0.65%)
Oct 26, 2012 116.00 117.08 117.08 117.08 6,613,645 +1.01(+0.87%)
Oct 25, 2012 115.95 116.58 115.53 116.07 5,364,159 +0.53(+0.46%)
Oct 24, 2012 116.58 117.09 115.44 115.54 6,170,139 -0.32(-0.28%)
Oct 23, 2012 117.24 117.52 115.67 115.86 7,308,387 -1.28(-1.09%)
Oct 19, 2012 118.31 118.78 117.03 117.14 10,930,405 -0.97(-0.82%)
Oct 18, 2012 121.10 121.24 117.57 118.11 15,344,933 -3.44(-2.83%)
Oct 17, 2012 121.89 123.22 120.28 121.54 20,915,274 -6.28(-4.91%)
Oct 16, 2012 127.18 127.82 126.90 127.82 9,275,822 +1.25(+0.99%)
Oct 15, 2012 126.54 126.85 125.90 126.57 5,052,455 +0.68(+0.54%)
Oct 12, 2012 124.58 125.98 124.53 125.88 4,476,742 +1.24(+0.99%)
Oct 11, 2012 125.14 125.56 124.57 124.65 4,803,619 -0.04(-0.03%)
Oct 10, 2012 125.90 126.14 124.22 124.68 6,643,343 -1.31(-1.04%)
Oct 09, 2012 127.19 127.67 125.82 126.00 5,910,375 -1.11(-0.87%)
Oct 08, 2012 127.23 127.60 126.74 127.11 3,272,611 -0.47(-0.37%)
Oct 05, 2012 127.91 128.30 127.25 127.57 4,718,364 +0.12(+0.09%)
Oct 04, 2012 127.39 127.80 126.33 127.45 4,882,096 -0.07(-0.06%)
Oct 03, 2012 127.18 128.01 126.79 127.53 5,269,253 +0.41(+0.32%)
Oct 02, 2012 127.80 128.11 126.31 127.12 5,346,828 -0.38(-0.30%)
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.