Skip to main content

International Business Machines (NY: IBM )

190.74 -0.06 (-0.03%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 72.06 72.45 70.65 70.94 19,965,904 -0.79(-1.10%)
Jan 28, 2010 73.63 73.63 71.32 71.73 16,601,235 -1.50(-2.04%)
Jan 27, 2010 72.93 73.59 72.47 73.22 15,043,193 +0.34(+0.46%)
Jan 26, 2010 72.98 74.04 72.69 72.89 12,310,555 -0.21(-0.29%)
Jan 25, 2010 73.22 73.55 72.86 73.10 9,900,588 +0.36(+0.49%)
Jan 22, 2010 74.58 74.71 72.67 72.74 17,407,168 -2.03(-2.71%)
Jan 21, 2010 75.62 75.75 74.22 74.77 16,577,764 -0.72(-0.96%)
Jan 20, 2010 75.62 76.02 74.74 75.49 26,220,276 -2.25(-2.90%)
Jan 19, 2010 76.29 77.81 76.25 77.75 23,881,896 +1.37(+1.79%)
Jan 15, 2010 76.53 76.38 76.38 76.38 14,655,435 -0.31(-0.40%)
Jan 14, 2010 75.67 76.92 75.30 76.69 12,269,981 +1.21(+1.60%)
Jan 13, 2010 75.58 76.00 74.86 75.48 11,137,454 -0.16(-0.21%)
Jan 12, 2010 74.79 76.12 74.77 75.64 13,942,943 +0.60(+0.80%)
Jan 11, 2010 75.96 75.96 74.58 75.05 9,886,653 -0.79(-1.05%)
Jan 08, 2010 74.81 75.88 74.80 75.84 7,241,288 +0.75(+1.00%)
Jan 07, 2010 75.27 75.49 74.72 75.09 10,076,766 -0.26(-0.35%)
Jan 06, 2010 75.74 76.21 75.24 75.35 9,670,838 -0.49(-0.65%)
Jan 05, 2010 76.32 76.42 75.41 75.84 11,803,507 -0.93(-1.21%)
Jan 04, 2010 76.03 77.07 75.84 76.77 10,619,747 +0.90(+1.18%)
Dec 31, 2009 76.75 75.87 75.87 75.87 7,286,655 -0.97(-1.26%)
Dec 30, 2009 76.06 76.90 75.74 76.84 6,671,741 +0.42(+0.55%)
Dec 29, 2009 76.67 76.72 76.39 76.42 7,218,990 -0.27(-0.35%)
Dec 28, 2009 75.92 76.69 75.77 76.69 10,007,957 +1.01(+1.33%)
Dec 24, 2009 75.29 75.68 75.05 75.68 7,358,564 +0.33(+0.44%)
Dec 23, 2009 75.18 75.35 74.94 75.35 7,121,219 +0.04(+0.05%)
Dec 22, 2009 74.94 75.34 74.88 75.31 9,550,387 +0.74(+0.99%)
Dec 21, 2009 74.07 74.73 74.00 74.57 8,232,437 +0.43(+0.58%)
Dec 18, 2009 74.17 74.42 73.61 74.14 15,711,669 +0.30(+0.40%)
Dec 17, 2009 74.19 74.51 73.68 73.84 10,195,959 -1.08(-1.44%)
Dec 16, 2009 74.62 75.12 74.39 74.92 11,011,135 +0.45(+0.60%)
Dec 15, 2009 75.04 75.27 74.16 74.47 13,857,825 -0.83(-1.11%)
Dec 14, 2009 75.27 75.34 75.13 75.31 8,973,982 +0.14(+0.19%)
Dec 11, 2009 74.78 75.22 74.60 75.16 11,385,783 +0.20(+0.26%)
Dec 10, 2009 74.27 75.04 74.24 74.97 12,211,207 +0.55(+0.74%)
Dec 09, 2009 73.44 74.42 73.09 74.42 10,475,743 +0.92(+1.25%)
Dec 08, 2009 73.59 73.81 73.12 73.49 9,232,728 -0.14(-0.19%)
Dec 07, 2009 73.54 73.92 73.37 73.63 7,150,494 -0.12(-0.17%)
Dec 04, 2009 74.42 74.71 73.03 73.76 12,195,300 -0.17(-0.24%)
Dec 03, 2009 73.96 74.46 73.76 73.93 9,937,610 +0.20(+0.27%)
Dec 02, 2009 73.80 74.42 73.70 73.73 7,935,672 -0.42(-0.57%)
Dec 01, 2009 73.78 74.42 73.64 74.16 11,349,929 +0.92(+1.26%)
Nov 30, 2009 72.52 73.38 72.40 73.23 10,873,981 +0.38(+0.52%)
Nov 27, 2009 72.21 73.39 72.02 72.86 5,726,615 -0.92(-1.24%)
Nov 25, 2009 74.12 74.32 73.66 73.77 6,851,129 -0.38(-0.51%)
Nov 24, 2009 74.13 74.38 73.70 74.15 8,319,606 -0.16(-0.21%)
Nov 23, 2009 74.02 74.73 73.99 74.31 12,083,029 +0.72(+0.98%)
Nov 20, 2009 73.71 74.01 73.30 73.59 9,238,495 -0.34(-0.45%)
Nov 19, 2009 73.77 74.10 73.33 73.92 9,158,569 -0.35(-0.48%)
Nov 18, 2009 74.22 74.39 73.93 74.28 6,849,563 +0.09(+0.12%)
Nov 17, 2009 73.86 74.57 73.84 74.19 13,381,428 -0.12(-0.17%)
Nov 16, 2009 73.71 74.33 73.63 74.31 13,496,047 +0.68(+0.93%)
Nov 13, 2009 73.51 74.07 73.19 73.63 8,603,797 +0.45(+0.61%)
Nov 12, 2009 73.38 73.99 73.09 73.18 9,209,990 -0.54(-0.73%)
Nov 11, 2009 73.35 73.78 73.00 73.72 11,267,570 +0.16(+0.22%)
Nov 10, 2009 72.62 73.64 72.55 73.56 11,118,571 +0.53(+0.72%)
Nov 09, 2009 71.83 73.03 71.58 73.03 13,396,501 +1.45(+2.03%)
Nov 06, 2009 71.01 71.58 70.85 71.58 8,591,188 +0.39(+0.55%)
Nov 05, 2009 70.78 71.58 70.71 71.18 11,564,713 +0.88(+1.25%)
Nov 04, 2009 70.40 71.00 70.23 70.30 10,961,258 +0.08(+0.11%)
Nov 03, 2009 69.28 70.24 69.28 70.23 9,845,860 +0.35(+0.50%)
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.