Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 73.14 74.09 72.52 72.60 12,219,872 -0.54(-0.73%)
May 28, 2010 73.14 73.74 72.58 73.14 12,711,353 -0.66(-0.89%)
May 27, 2010 73.02 73.80 72.86 73.80 13,231,096 +1.85(+2.56%)
May 26, 2010 72.93 73.54 71.82 71.96 6,691 -0.75(-1.04%)
May 25, 2010 70.93 72.96 70.93 72.71 7,185 +0.04(+0.06%)
May 24, 2010 73.14 73.59 72.43 72.67 11,762,918 -0.57(-0.77%)
May 21, 2010 71.33 73.35 70.89 73.23 21,646,194 -1.09(-1.47%)
May 20, 2010 74.29 74.72 72.22 74.33 2,851 -0.92(-1.22%)
May 19, 2010 75.54 76.20 74.64 75.24 14,847,559 -0.64(-0.84%)
May 18, 2010 76.64 77.07 75.85 75.88 160,457 -0.29(-0.38%)
May 17, 2010 76.31 76.94 75.15 76.17 15,283,034 -0.44(-0.57%)
May 14, 2010 76.60 76.88 75.56 76.60 16,989,692 -0.17(-0.22%)
May 13, 2010 76.45 77.72 76.41 76.77 17,978,686 -0.70(-0.90%)
May 12, 2010 74.25 77.57 74.16 77.47 28,473,586 +3.38(+4.56%)
May 11, 2010 74.57 74.99 74.01 74.09 11,129,753 +0.36(+0.49%)
May 10, 2010 73.51 73.81 73.20 73.73 14,494,896 +2.44(+3.42%)
May 07, 2010 72.03 72.63 70.07 71.30 18,128,164 +1.13(+1.61%)
May 06, 2010 72.52 74.70 67.73 70.17 5,180 -3.89(-5.26%)
May 05, 2010 74.09 74.49 73.72 74.06 10,450,912 -0.38(-0.52%)
May 04, 2010 74.89 74.92 73.55 74.45 14,258,128 -0.86(-1.14%)
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.