Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 86.45 86.65 86.00 86.47 5,040,838 +0.05(+0.06%)
Dec 30, 2010 86.23 86.67 86.17 86.41 5,158,072 +0.09(+0.10%)
Dec 29, 2010 86.02 86.90 85.85 86.33 6,215,543 +0.48(+0.56%)
Dec 28, 2010 85.61 86.11 85.47 85.85 4,584,157 +0.22(+0.25%)
Dec 27, 2010 85.50 85.84 85.43 85.63 3,928,696 -0.32(-0.38%)
Dec 23, 2010 85.95 86.21 85.62 85.95 4,116,440 -0.04(-0.04%)
Dec 22, 2010 85.82 86.26 85.77 85.99 5,751,779 +0.12(+0.14%)
Dec 21, 2010 85.42 86.01 85.04 85.87 6,414,467 +0.72(+0.85%)
Dec 20, 2010 85.66 85.75 85.07 85.14 6,758,230 -0.29(-0.34%)
Dec 17, 2010 85.25 85.72 85.08 85.43 17,018,638 +0.27(+0.31%)
Dec 16, 2010 85.34 85.62 84.93 85.17 7,092,236 -0.10(-0.12%)
Dec 15, 2010 85.51 85.85 85.02 85.27 7,525,101 -0.65(-0.75%)
Dec 14, 2010 84.99 86.03 84.99 85.91 8,151,875 +0.91(+1.07%)
Dec 13, 2010 85.51 85.67 84.96 85.01 8,048,340 -0.32(-0.37%)
Dec 10, 2010 85.36 85.40 84.68 85.32 5,947,101 +0.31(+0.36%)
Dec 09, 2010 85.98 85.98 84.56 85.02 7,477,054 -0.40(-0.47%)
Dec 08, 2010 85.05 85.81 84.75 85.42 8,421,980 +0.57(+0.67%)
Dec 07, 2010 86.03 86.18 84.76 84.85 8,198,472 -0.53(-0.62%)
Dec 06, 2010 85.16 85.94 85.15 85.38 5,637,959 -0.28(-0.32%)
Dec 03, 2010 84.99 85.83 84.99 85.65 6,298,447 +0.12(+0.14%)
Dec 02, 2010 85.04 85.93 85.02 85.54 9,123,314 +0.45(+0.53%)
Dec 01, 2010 84.61 85.51 84.55 85.08 11,580,228 +1.74(+2.09%)
Nov 30, 2010 83.80 84.11 83.24 83.34 13,028,435 -0.84(-1.00%)
Nov 29, 2010 84.56 84.65 83.37 84.19 8,554,693 -0.60(-0.70%)
Nov 26, 2010 85.61 85.61 84.59 84.78 3,532,502 -1.13(-1.31%)
Nov 24, 2010 84.81 85.91 85.91 85.91 8,278,056 +1.55(+1.84%)
Nov 23, 2010 84.98 85.15 83.86 84.36 7,760,750 -1.30(-1.52%)
Nov 22, 2010 84.84 85.68 84.58 85.66 6,268,100 +0.20(+0.23%)
Nov 19, 2010 85.06 85.64 84.84 85.46 8,513,535 +0.41(+0.48%)
Nov 18, 2010 84.28 85.42 84.10 85.05 7,194,600 +1.42(+1.70%)
Nov 17, 2010 83.95 83.95 83.30 83.63 8,124,674 -0.17(-0.20%)
Nov 16, 2010 84.21 84.48 83.18 83.80 10,778,462 -0.82(-0.97%)
Nov 15, 2010 84.78 85.28 84.41 84.63 6,496,592 -0.06(-0.07%)
Nov 12, 2010 85.19 85.88 84.58 84.69 8,033,168 -1.00(-1.16%)
Nov 11, 2010 85.25 85.72 84.46 85.68 8,065,797 -0.66(-0.76%)
Nov 10, 2010 86.07 86.48 85.80 86.34 8,778,447 +0.24(+0.28%)
Nov 09, 2010 86.43 86.92 85.80 86.10 9,675,546 +0.08(+0.10%)
Nov 08, 2010 85.64 86.36 85.58 86.02 7,569,243 -0.18(-0.20%)
Nov 05, 2010 85.62 86.20 85.46 86.20 8,516,321 +0.08(+0.09%)
Nov 04, 2010 84.96 86.15 84.90 86.12 11,294,534 +1.54(+1.82%)
Nov 03, 2010 84.62 84.75 83.68 84.58 8,833,479 +0.19(+0.23%)
Nov 02, 2010 84.39 84.90 84.31 84.39 7,882,920 +0.31(+0.36%)
Nov 01, 2010 84.27 84.63 83.50 84.08 9,673,949 -0.16(-0.20%)
Oct 29, 2010 82.66 84.48 82.58 84.25 14,392,959 +1.58(+1.92%)
Oct 28, 2010 83.22 83.28 82.38 82.66 9,343,631 -0.31(-0.37%)
Oct 27, 2010 81.85 83.06 81.55 82.97 11,021,385 +0.93(+1.14%)
Oct 25, 2010 82.38 82.96 82.02 82.04 8,294,738 +0.10(+0.12%)
Oct 22, 2010 82.22 82.58 81.82 81.94 6,997,332 -0.09(-0.11%)
Oct 21, 2010 82.02 82.42 81.20 82.04 10,608,964 +0.45(+0.55%)
Oct 20, 2010 81.13 82.06 81.04 81.59 11,853,825 +0.61(+0.75%)
Oct 19, 2010 80.55 81.75 80.20 80.98 24,135,016 -2.82(-3.36%)
Oct 18, 2010 82.66 83.91 82.63 83.80 17,600,440 +1.04(+1.25%)
Oct 15, 2010 83.37 83.37 82.45 82.76 12,313,402 -0.26(-0.31%)
Oct 14, 2010 82.34 83.02 81.95 83.02 9,643,195 +0.66(+0.81%)
Oct 13, 2010 82.08 83.00 82.01 82.35 14,978,350 +0.31(+0.37%)
Oct 12, 2010 81.20 82.13 81.12 82.05 9,611,629 +0.11(+0.14%)
Oct 11, 2010 81.43 82.10 81.34 81.94 6,833,949 +0.48(+0.58%)
Oct 08, 2010 81.46 81.60 81.00 81.46 7,745,149 +0.08(+0.09%)
Oct 07, 2010 80.92 81.48 80.68 81.38 9,766 +0.52(+0.64%)
Oct 06, 2010 80.31 80.94 80.28 80.87 8,152,461 +0.11(+0.13%)
Oct 05, 2010 79.89 80.90 79.86 80.76 59,752 +1.41(+1.78%)
Oct 04, 2010 79.34 79.74 78.84 79.35 6,926,503 -0.23(-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.