International Business Machines (NY: IBM )

142.77 USD +1.43 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 186.18 186.18 183.85 183.88 3,531,804 -2.30(-1.24%)
Dec 29, 2011 184.07 186.23 184.01 186.18 2,928,165 +2.19(+1.19%)
Dec 28, 2011 185.19 185.40 183.34 183.99 2,871,488 -0.96(-0.52%)
Dec 27, 2011 184.97 185.85 184.39 184.95 2,774,414 +0.20(+0.11%)
Dec 23, 2011 183.11 184.85 181.89 184.75 3,052,791 +3.28(+1.81%)
Dec 21, 2011 183.22 183.50 179.04 181.47 9,277,867 -5.77(-3.08%)
Dec 20, 2011 185.50 187.33 184.76 187.24 4,732,315 +4.35(+2.38%)
Dec 19, 2011 184.51 184.69 182.25 182.89 5,039,846 -0.68(-0.37%)
Dec 16, 2011 188.01 188.01 181.91 183.57 11,849,737 -3.91(-2.09%)
Dec 15, 2011 190.48 191.20 186.89 187.48 4,470,274 -1.24(-0.66%)
Dec 14, 2011 189.84 190.28 188.00 188.72 5,057,643 -2.43(-1.27%)
Dec 13, 2011 193.46 194.30 190.64 191.15 5,008,396 -1.03(-0.54%)
Dec 12, 2011 193.64 193.90 191.22 192.18 3,796,097 -2.38(-1.22%)
Dec 09, 2011 192.91 194.87 192.40 194.56 4,848,770 +2.98(+1.56%)
Dec 08, 2011 192.48 193.80 191.07 191.58 4,367,651 -2.47(-1.27%)
Dec 07, 2011 191.99 194.90 191.28 194.05 5,081,678 +1.11(+0.58%)
Dec 06, 2011 190.65 193.53 190.32 192.94 4,144,853 +2.10(+1.10%)
Dec 05, 2011 191.18 193.61 190.38 190.84 5,699,392 +1.18(+0.62%)
Dec 02, 2011 189.92 191.33 189.45 189.66 4,962,414 +0.21(+0.11%)
Dec 01, 2011 187.01 189.99 186.77 189.45 4,857,585 +1.45(+0.77%)
Nov 30, 2011 184.57 188.35 184.21 188.00 7,832,682 +7.06(+3.90%)
Nov 29, 2011 182.02 183.31 180.84 180.94 3,661,246 -1.27(-0.70%)
Nov 28, 2011 182.71 182.93 180.67 182.21 4,524,166 +5.15(+2.91%)
Nov 25, 2011 178.01 179.56 177.06 177.06 2,232,713 -0.89(-0.50%)
Nov 23, 2011 180.67 181.49 177.52 177.95 4,802,040 -3.36(-1.85%)
Nov 22, 2011 182.22 182.98 180.29 181.31 4,178,563 -0.17(-0.09%)
Nov 21, 2011 183.37 183.96 180.00 181.48 5,144,772 -3.76(-2.03%)
Nov 18, 2011 186.71 186.97 184.66 185.24 4,441,334 -0.49(-0.26%)
Nov 17, 2011 186.81 188.83 183.39 185.73 5,840,420 -0.89(-0.48%)
Nov 16, 2011 187.82 189.90 186.30 186.62 4,616,763 -2.13(-1.13%)
Nov 15, 2011 187.49 189.97 185.64 188.75 4,585,232 +1.40(+0.75%)
Nov 14, 2011 189.17 189.84 186.85 187.35 6,038,099 -0.03(-0.02%)
Nov 11, 2011 185.27 187.83 185.14 187.38 3,665,309 +4.03(+2.20%)
Nov 10, 2011 183.58 184.77 181.87 183.35 3,881,558 +1.11(+0.61%)
Nov 09, 2011 184.20 185.24 181.16 182.24 5,494,414 -5.01(-2.68%)
Nov 08, 2011 187.48 187.88 185.51 187.25 4,330,585 -0.07(-0.04%)
Nov 07, 2011 186.22 187.73 184.75 187.32 3,517,028 +0.94(+0.50%)
Nov 04, 2011 186.27 187.14 184.74 186.38 3,237,874 -0.92(-0.49%)
Nov 03, 2011 185.13 187.78 184.02 187.30 4,953,437 +3.38(+1.84%)
Nov 02, 2011 184.00 185.25 183.03 183.92 4,136,503 +2.57(+1.42%)
Nov 01, 2011 181.55 183.26 180.74 181.35 5,882,536 -3.28(-1.78%)
Oct 31, 2011 185.59 186.91 184.63 184.63 4,666,361 -2.82(-1.50%)
Oct 28, 2011 185.57 188.07 185.28 187.45 5,009,820 +1.57(+0.84%)
Oct 27, 2011 184.99 187.00 183.18 185.88 6,999,957 +3.91(+2.15%)
Oct 26, 2011 181.74 182.28 179.03 181.97 5,387,583 +1.61(+0.89%)
Oct 25, 2011 181.66 182.97 180.01 180.36 5,372,829 -1.89(-1.04%)
Oct 24, 2011 181.51 183.39 180.62 182.25 5,890,458 +0.62(+0.34%)
Oct 21, 2011 179.11 181.67 178.75 181.63 8,055,801 +4.38(+2.47%)
Oct 20, 2011 178.13 179.24 176.17 177.25 7,513,593 -0.14(-0.08%)
Oct 19, 2011 179.68 179.81 177.01 177.39 6,708,170 -1.51(-0.84%)
Oct 18, 2011 178.00 179.38 176.25 178.90 15,728,389 -7.69(-4.12%)
Oct 17, 2011 189.71 190.16 185.90 186.59 8,764,894 -3.94(-2.07%)
Oct 14, 2011 188.19 190.53 187.73 190.53 5,368,616 +3.71(+1.99%)
Oct 13, 2011 184.97 187.50 184.51 186.82 4,399,167 +0.70(+0.38%)
Oct 12, 2011 186.08 188.00 185.65 186.12 5,338,149 +1.12(+0.61%)
Oct 11, 2011 184.59 186.00 184.11 185.00 5,330,281 -1.62(-0.87%)
Oct 10, 2011 183.00 186.63 182.90 186.62 5,784,741 +4.23(+2.32%)
Oct 07, 2011 182.32 183.72 181.64 182.39 6,842,567 +0.70(+0.39%)
Oct 06, 2011 179.11 181.99 178.89 181.69 7,180,824 +4.84(+2.74%)
Oct 05, 2011 174.57 177.30 172.68 176.85 5,851,656 +2.11(+1.21%)
Oct 04, 2011 171.54 175.07 168.88 174.74 9,148,703 +1.45(+0.84%)
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.