International Business Machines (NY: IBM )

142.30 USD +0.53 (+0.37%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 146.73 147.07 145.96 146.76 2,969,933 +0.09(+0.06%)
Dec 30, 2010 146.36 147.11 146.25 146.67 3,039,004 +0.15(+0.10%)
Dec 29, 2010 146.00 147.50 145.71 146.52 3,662,039 +0.81(+0.56%)
Dec 28, 2010 145.31 146.15 145.06 145.71 2,700,868 +0.37(+0.25%)
Dec 27, 2010 145.12 145.70 145.00 145.34 2,314,687 -0.55(-0.38%)
Dec 23, 2010 145.89 146.33 145.33 145.89 2,425,301 -0.06(-0.04%)
Dec 22, 2010 145.66 146.40 145.58 145.95 3,388,801 +0.21(+0.14%)
Dec 21, 2010 144.99 145.99 144.33 145.74 3,779,240 +1.23(+0.85%)
Dec 20, 2010 145.39 145.54 144.39 144.51 3,981,776 -0.49(-0.34%)
Dec 17, 2010 144.69 145.50 144.40 145.00 10,026,946 +0.45(+0.31%)
Dec 16, 2010 144.84 145.32 144.15 144.55 4,178,564 -0.17(-0.12%)
Dec 15, 2010 145.13 145.72 144.31 144.72 4,433,597 -1.10(-0.75%)
Dec 14, 2010 144.26 146.01 144.26 145.82 4,802,876 +1.54(+1.07%)
Dec 13, 2010 145.14 145.40 144.21 144.28 4,741,876 -0.54(-0.37%)
Dec 10, 2010 144.88 144.95 143.73 144.82 3,503,880 +0.52(+0.36%)
Dec 09, 2010 145.94 145.94 143.52 144.30 4,405,289 -0.68(-0.47%)
Dec 08, 2010 144.35 145.65 143.84 144.98 4,962,015 +0.96(+0.67%)
Dec 07, 2010 146.02 146.27 143.87 144.02 4,830,330 -0.89(-0.62%)
Dec 06, 2010 144.54 145.87 144.52 144.91 3,321,741 -0.47(-0.32%)
Dec 03, 2010 144.25 145.68 144.25 145.38 3,710,884 +0.20(+0.14%)
Dec 02, 2010 144.33 145.85 144.30 145.18 5,375,223 +0.77(+0.53%)
Dec 01, 2010 143.61 145.13 143.51 144.41 6,822,774 +2.95(+2.09%)
Nov 30, 2010 142.24 142.76 141.28 141.46 7,676,020 -1.43(-1.00%)
Nov 29, 2010 143.53 143.67 141.50 142.89 5,040,206 -1.01(-0.70%)
Nov 26, 2010 145.30 145.30 143.57 143.90 2,081,260 -1.91(-1.31%)
Nov 24, 2010 143.95 145.81 145.81 145.81 4,877,219 +2.63(+1.84%)
Nov 23, 2010 144.24 144.53 142.33 143.18 4,572,435 -2.21(-1.52%)
Nov 22, 2010 144.00 145.43 143.56 145.39 3,693,004 +0.34(+0.23%)
Nov 19, 2010 144.38 145.35 143.99 145.05 5,015,957 +0.69(+0.48%)
Nov 18, 2010 143.04 144.99 142.75 144.36 4,238,874 +2.41(+1.70%)
Nov 17, 2010 142.49 142.49 141.39 141.95 4,786,850 -0.29(-0.20%)
Nov 16, 2010 142.93 143.38 141.18 142.24 6,350,394 -1.40(-0.97%)
Nov 15, 2010 143.89 144.75 143.27 143.64 3,827,626 -0.10(-0.07%)
Nov 12, 2010 144.59 145.77 143.55 143.74 4,732,937 -1.69(-1.16%)
Nov 11, 2010 144.70 145.50 143.35 145.43 4,752,161 -1.12(-0.76%)
Nov 10, 2010 146.09 146.79 145.63 146.55 5,172,036 +0.41(+0.28%)
Nov 09, 2010 146.70 147.53 145.63 146.14 5,700,584 +0.14(+0.10%)
Nov 08, 2010 145.35 146.58 145.25 146.00 4,459,604 -0.92(-0.63%)
Nov 05, 2010 145.94 146.93 145.67 146.92 4,996,376 +0.13(+0.09%)
Nov 04, 2010 144.82 146.84 144.71 146.79 6,626,305 +2.62(+1.82%)
Nov 03, 2010 144.24 144.46 142.63 144.17 5,182,447 +0.33(+0.23%)
Nov 02, 2010 143.85 144.71 143.71 143.84 4,624,771 +0.52(+0.36%)
Nov 01, 2010 143.64 144.26 142.32 143.32 5,675,536 -0.28(-0.19%)
Oct 29, 2010 140.90 144.00 140.75 143.60 8,444,096 +2.70(+1.92%)
Oct 28, 2010 141.84 141.95 140.42 140.90 5,481,744 -0.53(-0.37%)
Oct 27, 2010 139.52 141.57 139.00 141.43 6,466,053 +1.59(+1.14%)
Oct 25, 2010 140.42 141.40 139.81 139.84 4,866,377 +0.17(+0.12%)
Oct 22, 2010 140.15 140.75 139.46 139.67 4,105,212 -0.16(-0.11%)
Oct 21, 2010 139.81 140.49 138.40 139.83 6,224,093 +0.76(+0.55%)
Oct 20, 2010 138.28 139.87 138.13 139.07 6,954,431 +1.04(+0.75%)
Oct 19, 2010 137.30 139.34 136.70 138.03 14,159,590 -4.80(-3.36%)
Oct 18, 2010 140.90 143.03 140.84 142.83 10,325,869 +1.77(+1.25%)
Oct 15, 2010 142.10 142.10 140.54 141.06 7,224,057 -0.44(-0.31%)
Oct 14, 2010 140.35 141.50 139.69 141.50 5,657,493 +1.13(+0.81%)
Oct 13, 2010 139.91 141.48 139.78 140.37 8,787,535 +0.52(+0.37%)
Oct 12, 2010 138.40 139.99 138.27 139.85 5,638,974 +0.19(+0.14%)
Oct 11, 2010 138.79 139.94 138.64 139.66 4,009,358 +0.81(+0.58%)
Oct 08, 2010 138.85 139.09 138.06 138.85 4,543,943 +0.13(+0.09%)
Oct 07, 2010 137.92 138.88 137.52 138.72 5,730 +0.88(+0.64%)
Oct 06, 2010 136.88 137.96 136.83 137.84 4,782,906 +0.18(+0.13%)
Oct 05, 2010 136.18 137.90 136.12 137.66 35,056 +2.41(+1.78%)
Oct 04, 2010 135.23 135.92 134.39 135.25 4,063,658 -0.39(-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.