Skip to main content

International Business Machines (NY: IBM )

215.58 +1.45 (+0.68%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 72.07 72.74 71.74 72.19 36,442 -0.48(-0.65%)
Aug 30, 2010 73.38 73.49 72.57 72.67 6,433,182 -0.51(-0.70%)
Aug 27, 2010 72.11 73.22 71.82 73.18 10,592,096 +0.44(+0.60%)
Aug 26, 2010 72.80 73.79 72.03 72.74 13,770 -0.76(-1.03%)
Aug 25, 2010 73.08 73.69 72.75 73.49 8,111 +0.22(+0.30%)
Aug 24, 2010 73.46 73.93 73.08 73.28 74,732 -0.92(-1.24%)
Aug 23, 2010 74.84 75.11 74.18 74.20 6,876,621 -0.60(-0.81%)
Aug 20, 2010 75.52 75.67 74.49 74.80 10,646,780 -0.82(-1.09%)
Aug 19, 2010 75.49 76.03 75.11 75.62 16,301 -0.29(-0.38%)
Aug 18, 2010 75.61 76.38 74.98 75.91 2,215 +0.55(+0.73%)
Aug 17, 2010 75.58 76.18 75.04 75.36 25,986 +0.40(+0.53%)
Aug 16, 2010 74.78 75.23 74.49 74.96 6,833,560 -0.06(-0.08%)
Aug 13, 2010 75.02 75.37 74.70 75.02 7,960,898 -0.25(-0.34%)
Aug 12, 2010 74.91 75.55 74.81 75.27 8,748,159 -0.90(-1.18%)
Aug 11, 2010 76.67 76.67 75.95 76.17 216,674 -1.17(-1.52%)
Aug 10, 2010 77.34 77.73 76.72 77.34 852 -0.10(-0.13%)
Aug 09, 2010 76.73 77.64 76.50 77.44 10,451,317 +1.09(+1.43%)
Aug 06, 2010 76.35 76.55 75.54 76.35 10,461,963 -0.63(-0.81%)
Aug 05, 2010 76.34 77.07 76.22 76.98 7,741,693 +0.33(+0.43%)
Aug 04, 2010 76.18 76.79 75.82 76.65 8,826 +0.53(+0.69%)
Aug 03, 2010 75.93 76.52 75.52 76.13 171 -0.23(-0.30%)
Aug 02, 2010 75.47 76.61 75.47 76.35 10,981,915 +1.38(+1.84%)
Jul 30, 2010 75.05 75.31 74.18 74.97 10,319,683 +0.22(+0.30%)
Jul 29, 2010 75.36 75.62 74.24 74.75 6,288 -0.36(-0.47%)
Jul 28, 2010 75.11 75.53 74.67 75.11 1,753 +0.00(+0.00%)
Jul 27, 2010 75.11 75.42 74.68 75.11 12,029 +0.13(+0.17%)
Jul 26, 2010 74.85 74.99 74.24 74.98 8,857,374 +0.02(+0.02%)
Jul 23, 2010 74.33 75.21 74.16 74.96 8,696,399 +0.53(+0.71%)
Jul 22, 2010 73.76 74.61 73.60 74.43 87,627 +1.28(+1.76%)
Jul 21, 2010 73.83 73.87 72.77 73.15 14,754,378 -0.75(-1.01%)
Jul 20, 2010 73.89 73.90 71.78 73.89 27,976,038 -1.89(-2.50%)
Jul 19, 2010 75.13 76.13 74.96 75.79 14,317,609 +1.03(+1.37%)
Jul 16, 2010 74.76 76.00 74.65 74.76 11,992,896 -1.17(-1.55%)
Jul 15, 2010 75.83 76.45 75.65 75.93 10,595,411 -0.40(-0.52%)
Jul 14, 2010 75.51 76.84 75.41 76.33 55,191 +0.14(+0.18%)
Jul 13, 2010 76.19 76.48 75.14 76.19 51,909 +1.06(+1.41%)
Jul 12, 2010 74.37 75.23 74.25 75.13 7,204,572 +0.41(+0.55%)
Jul 09, 2010 74.72 74.86 74.33 74.72 6,676,402 -0.01(-0.01%)
Jul 08, 2010 74.37 74.83 74.01 74.72 30,254 +0.57(+0.76%)
Jul 07, 2010 72.10 74.23 72.10 74.16 12,142,638 +2.07(+2.87%)
Jul 06, 2010 72.16 72.77 71.34 72.09 11,258 +0.93(+1.31%)
Jul 02, 2010 71.16 71.99 70.43 71.16 11,053,651 -0.12(-0.16%)
Jul 01, 2010 71.27 72.53 71.01 71.27 16,684,067 -0.83(-1.15%)
Jun 30, 2010 72.10 73.12 71.82 72.10 41,790 -0.81(-1.11%)
Jun 29, 2010 72.87 74.97 72.48 72.91 63,341 -1.32(-1.78%)
Jun 25, 2010 74.23 75.38 74.23 74.23 17,846,156 -0.62(-0.83%)
Jun 24, 2010 74.85 75.75 74.57 74.85 46,222 -1.12(-1.48%)
Jun 23, 2010 75.47 76.77 75.38 75.97 11,253 +0.47(+0.63%)
Jun 22, 2010 76.13 76.77 75.37 75.50 17,122 -0.79(-1.03%)
Jun 21, 2010 76.74 77.04 76.04 76.29 11,744,481 +0.29(+0.38%)
Jun 18, 2010 76.00 76.64 75.99 76.00 16,409,164 -0.48(-0.63%)
Jun 17, 2010 75.95 76.51 75.83 76.48 6,997 +0.37(+0.48%)
Jun 16, 2010 76.11 76.31 74.94 76.11 10,962,128 +0.33(+0.43%)
Jun 15, 2010 75.79 75.88 74.96 75.79 6,391 +0.75(+1.00%)
Jun 14, 2010 75.03 75.89 75.03 75.03 11,564,854 +0.03(+0.04%)
Jun 11, 2010 74.00 75.21 73.83 75.00 9,979,320 +0.45(+0.60%)
Jun 10, 2010 74.55 74.87 73.46 74.55 89,805 +2.21(+3.05%)
Jun 09, 2010 72.89 73.48 72.16 72.35 13,350,259 +0.11(+0.15%)
Jun 08, 2010 72.56 72.67 71.72 72.24 2,579 -0.24(-0.33%)
Jun 07, 2010 73.32 73.49 72.48 72.48 11,904,649 -0.67(-0.92%)
Jun 04, 2010 73.15 74.22 72.80 73.15 16,559,055 -1.56(-2.09%)
Jun 03, 2010 74.60 74.87 73.84 74.72 11,380,420 +0.32(+0.43%)
Jun 02, 2010 72.90 74.45 72.61 74.40 614 +1.79(+2.47%)
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.