International Business Machines (NY: IBM )

118.84 USD +1.94 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 192.28 192.30 192.30 192.30 2,909,400 +0.30(+0.16%)
Aug 28, 2014 191.47 192.30 190.66 192.00 1,503,582 -0.25(-0.13%)
Aug 27, 2014 193.03 194.13 191.56 192.25 2,190,285 -0.74(-0.38%)
Aug 26, 2014 191.02 193.53 191.02 192.99 3,175,399 +1.83(+0.96%)
Aug 25, 2014 191.39 191.81 190.71 191.16 1,726,100 +0.75(+0.39%)
Aug 22, 2014 190.77 191.79 190.29 190.41 1,940,434 -0.82(-0.43%)
Aug 21, 2014 190.90 192.03 190.56 191.23 2,497,985 +1.13(+0.59%)
Aug 20, 2014 189.86 190.39 189.25 190.10 2,177,702 +0.03(+0.02%)
Aug 19, 2014 190.04 190.25 189.36 190.07 2,040,117 +0.71(+0.37%)
Aug 18, 2014 188.10 189.81 187.76 189.36 2,420,293 +1.98(+1.06%)
Aug 15, 2014 187.85 188.88 186.84 187.38 2,815,822 -0.50(-0.27%)
Aug 14, 2014 187.57 188.17 186.93 187.88 1,929,581 -0.07(-0.04%)
Aug 13, 2014 188.00 188.48 187.37 187.95 1,797,016 +0.61(+0.33%)
Aug 12, 2014 187.45 188.69 186.81 187.34 1,858,635 -0.13(-0.07%)
Aug 11, 2014 187.81 188.36 186.28 187.47 2,527,208 +0.84(+0.45%)
Aug 08, 2014 184.40 186.57 183.58 186.63 2,781,936 +2.33(+1.26%)
Aug 07, 2014 186.64 186.68 183.58 184.30 2,708,689 -1.67(-0.90%)
Aug 06, 2014 185.36 186.88 184.44 185.97 3,847,041 -1.13(-0.60%)
Aug 05, 2014 188.75 189.20 186.44 187.10 3,305,614 -2.54(-1.34%)
Aug 04, 2014 189.35 189.95 188.60 189.64 2,092,435 +0.49(+0.26%)
Aug 01, 2014 190.50 191.50 188.86 189.15 5,181,080 -2.52(-1.31%)
Jul 31, 2014 192.84 194.29 191.54 191.67 4,146,135 -2.33(-1.20%)
Jul 30, 2014 195.20 195.99 192.90 194.00 3,945,601 -0.57(-0.29%)
Jul 29, 2014 195.30 195.89 194.54 194.57 3,264,285 -1.21(-0.62%)
Jul 28, 2014 194.30 196.40 193.65 195.78 3,242,443 +1.38(+0.71%)
Jul 25, 2014 195.30 195.90 193.79 194.40 3,376,455 -0.84(-0.43%)
Jul 24, 2014 193.95 195.62 193.75 195.24 3,612,356 +1.61(+0.83%)
Jul 23, 2014 194.11 194.90 193.57 193.63 3,583,615 -0.46(-0.24%)
Jul 22, 2014 191.59 194.72 191.56 194.09 4,851,325 +3.24(+1.70%)
Jul 21, 2014 191.30 191.70 189.25 190.85 4,152,260 -1.65(-0.86%)
Jul 18, 2014 191.96 193.44 190.00 192.50 8,169,325 +0.01(+0.01%)
Jul 17, 2014 192.36 195.95 192.00 192.49 8,737,061 +0.13(+0.07%)
Jul 16, 2014 192.24 193.36 190.76 192.36 7,804,045 +3.87(+2.05%)
Jul 15, 2014 189.54 190.08 188.21 188.49 4,692,590 -1.37(-0.72%)
Jul 14, 2014 188.55 190.44 188.53 189.86 4,488,519 +1.86(+0.99%)
Jul 11, 2014 187.73 188.35 186.71 188.00 2,403,840 +0.30(+0.16%)
Jul 10, 2014 186.44 188.05 186.21 187.70 3,177,816 -0.72(-0.38%)
Jul 09, 2014 187.68 188.90 186.89 188.42 3,309,539 +1.20(+0.64%)
Jul 08, 2014 187.65 188.08 186.37 187.22 3,133,629 -0.82(-0.44%)
Jul 07, 2014 187.61 188.27 187.44 188.04 2,958,707 -0.49(-0.26%)
Jul 03, 2014 188.39 188.53 188.53 188.53 2,422,400 +0.14(+0.07%)
Jul 02, 2014 186.34 188.99 186.17 188.39 5,084,454 +2.04(+1.09%)
Jul 01, 2014 181.70 187.27 181.70 186.35 6,631,023 +5.08(+2.80%)
Jun 30, 2014 181.33 181.93 180.26 181.27 4,223,818 -0.44(-0.24%)
Jun 27, 2014 179.77 182.46 179.66 181.71 4,575,680 +1.34(+0.74%)
Jun 26, 2014 180.87 181.37 179.27 180.37 3,258,470 -0.35(-0.19%)
Jun 25, 2014 180.25 180.97 180.06 180.72 2,762,820 -0.16(-0.09%)
Jun 24, 2014 181.50 183.00 180.65 180.88 3,873,852 -1.26(-0.69%)
Jun 23, 2014 181.92 182.25 181.00 182.14 3,231,689 +0.59(+0.32%)
Jun 20, 2014 182.59 182.67 181.40 181.55 10,686,834 -1.27(-0.69%)
Jun 19, 2014 184.12 184.47 182.36 182.82 3,550,595 -0.78(-0.42%)
Jun 18, 2014 182.04 183.61 181.79 183.60 3,923,448 +1.34(+0.74%)
Jun 17, 2014 181.90 182.81 181.56 182.26 2,445,015 -0.09(-0.05%)
Jun 16, 2014 182.40 182.71 181.24 182.35 3,538,718 -0.21(-0.12%)
Jun 13, 2014 182.00 183.00 181.52 182.56 2,778,984 +1.34(+0.74%)
Jun 12, 2014 182.48 182.55 180.91 181.22 4,423,298 -1.03(-0.57%)
Jun 11, 2014 183.61 184.20 182.01 182.25 4,060,965 -2.04(-1.11%)
Jun 10, 2014 186.20 186.22 183.82 184.29 4,138,148 -2.08(-1.12%)
Jun 06, 2014 186.47 187.65 185.90 186.37 3,296,900 +0.39(+0.21%)
Jun 05, 2014 184.66 186.09 183.92 185.98 2,852,148 +1.47(+0.80%)
Jun 04, 2014 184.71 185.45 184.20 184.51 2,375,473 +0.14(+0.08%)
Jun 03, 2014 185.55 185.76 184.12 184.37 2,513,005 -1.32(-0.71%)
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.