Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 124.19 124.89 123.97 124.03 5,060,428 -0.28(-0.22%)
Jan 30, 2013 124.41 125.14 124.11 124.31 4,909,181 -0.23(-0.19%)
Jan 29, 2013 124.81 125.66 124.38 124.54 5,921,844 -0.63(-0.50%)
Jan 28, 2013 125.12 125.96 124.83 125.17 4,622,820 -0.02(-0.02%)
Jan 25, 2013 124.88 125.32 124.68 125.20 5,499,658 +0.34(+0.27%)
Jan 24, 2013 124.55 125.25 124.04 124.86 7,280,801 -0.18(-0.15%)
Jan 23, 2013 124.30 127.40 124.21 125.04 20,512,812 +5.28(+4.41%)
Jan 22, 2013 118.72 119.77 118.50 119.77 11,709,856 +0.98(+0.83%)
Jan 18, 2013 118.51 119.11 118.37 118.78 7,465,747 +0.50(+0.42%)
Jan 17, 2013 118.40 118.78 118.03 118.28 6,359,297 +0.65(+0.55%)
Jan 16, 2013 117.27 117.99 116.88 117.63 4,850,726 +0.06(+0.05%)
Jan 15, 2013 116.85 117.72 116.29 117.58 6,830,450 -0.07(-0.06%)
Jan 14, 2013 117.77 118.06 117.12 117.65 6,830,431 -1.12(-0.94%)
Jan 11, 2013 118.59 119.11 117.82 118.77 6,352,933 +0.96(+0.81%)
Jan 10, 2013 117.67 117.86 116.83 117.81 5,907,094 +0.34(+0.29%)
Jan 09, 2013 118.18 118.18 117.06 117.47 5,258,678 -0.34(-0.29%)
Jan 08, 2013 117.83 118.07 117.03 117.81 4,957,555 -0.16(-0.14%)
Jan 07, 2013 118.13 118.36 117.48 117.97 4,686,116 -0.52(-0.44%)
Jan 04, 2013 118.61 118.78 117.75 118.49 5,533,993 -0.78(-0.66%)
Jan 03, 2013 119.52 119.89 118.76 119.27 5,967,388 -0.66(-0.55%)
Jan 02, 2013 119.63 119.93 117.00 119.93 6,932,271 +2.93(+2.51%)
Dec 31, 2012 115.58 117.08 115.34 117.00 7,451,171 +1.05(+0.91%)
Dec 28, 2012 116.73 117.41 115.95 115.95 5,794,696 -1.76(-1.49%)
Dec 27, 2012 116.99 118.06 116.48 117.71 6,495,638 +0.46(+0.40%)
Dec 26, 2012 117.40 118.21 116.63 117.24 4,545,601 -0.28(-0.23%)
Dec 24, 2012 117.92 118.39 117.29 117.52 2,670,602 -0.62(-0.53%)
Dec 21, 2012 117.94 118.80 117.01 118.14 13,468,620 -0.82(-0.69%)
Dec 20, 2012 118.78 119.08 117.98 118.97 6,850,945 -0.19(-0.16%)
Dec 19, 2012 119.39 119.99 119.11 119.16 6,991,644 -0.37(-0.31%)
Dec 18, 2012 118.40 119.67 118.40 119.53 6,745,062 +1.26(+1.07%)
Dec 17, 2012 117.13 118.44 117.13 118.26 6,208,832 +1.14(+0.97%)
Dec 14, 2012 117.08 118.13 116.82 117.13 6,265,287 -0.14(-0.12%)
Dec 13, 2012 117.38 117.92 116.89 117.27 5,931,875 -0.59(-0.50%)
Dec 12, 2012 118.86 118.95 117.55 117.85 6,944,776 -0.76(-0.64%)
Dec 11, 2012 117.99 118.98 117.98 118.62 6,784,548 +0.97(+0.82%)
Dec 10, 2012 117.38 118.21 117.06 117.65 5,629,355 +0.41(+0.35%)
Dec 07, 2012 116.14 117.40 116.12 117.24 6,699,320 +1.37(+1.19%)
Dec 06, 2012 115.55 116.16 115.08 115.87 5,266,214 +0.64(+0.56%)
Dec 05, 2012 115.45 115.72 114.18 115.23 6,880,286 -0.43(-0.38%)
Dec 04, 2012 115.88 116.51 115.45 115.66 6,533,461 -0.43(-0.37%)
Nov 30, 2012 117.12 117.27 115.75 116.09 8,082,176 -0.89(-0.76%)
Nov 29, 2012 117.73 117.82 116.17 116.99 6,676,226 -0.27(-0.23%)
Nov 28, 2012 116.65 117.30 115.61 117.26 5,899,804 +0.46(+0.39%)
Nov 27, 2012 117.32 117.92 116.66 116.80 5,387,849 -1.01(-0.86%)
Nov 26, 2012 117.55 118.11 117.13 117.81 8,530,177 -0.37(-0.32%)
Nov 23, 2012 116.66 118.18 116.54 118.18 6,348,375 +1.95(+1.68%)
Nov 21, 2012 115.62 116.59 115.41 116.23 8,496,276 +0.67(+0.58%)
Nov 20, 2012 115.98 116.12 114.98 115.56 5,190,196 -0.70(-0.60%)
Nov 19, 2012 115.21 116.29 115.01 116.27 5,875,655 +2.08(+1.82%)
Nov 16, 2012 113.81 114.56 113.06 114.18 7,630,625 +0.67(+0.59%)
Nov 15, 2012 113.50 114.34 112.86 113.52 5,586,149 +0.21(+0.18%)
Nov 14, 2012 115.53 115.61 113.17 113.31 7,210,446 -1.72(-1.49%)
Nov 13, 2012 115.07 116.59 114.98 115.03 5,578,384 -0.57(-0.49%)
Nov 12, 2012 116.07 116.52 114.47 115.59 5,021,795 -0.24(-0.21%)
Nov 09, 2012 115.96 117.05 115.37 115.83 6,011,004 -0.28(-0.24%)
Nov 08, 2012 116.91 117.16 116.11 116.11 5,799,719 -0.65(-0.55%)
Nov 07, 2012 118.10 118.30 116.76 116.76 7,770,219 -1.87(-1.58%)
Nov 06, 2012 118.75 119.65 118.39 118.63 5,395,136 +0.57(+0.48%)
Nov 05, 2012 116.98 118.57 116.77 118.06 4,499,280 +0.43(+0.37%)
Nov 02, 2012 120.12 120.41 117.55 117.63 7,006,278 -2.26(-1.89%)
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.