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 (%)
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%)
May 03, 2010 75.18 75.62 74.84 75.31 8,591,077 +0.35(+0.47%)
Apr 30, 2010 75.79 75.91 74.87 74.96 10,784,736 -0.85(-1.12%)
Apr 29, 2010 75.86 76.24 75.63 75.81 9,959,016 +0.21(+0.28%)
Apr 28, 2010 75.19 75.81 74.98 75.60 12,257,943 +0.74(+0.99%)
Apr 27, 2010 75.48 76.70 74.79 74.85 1,720 -1.11(-1.46%)
Apr 26, 2010 75.40 76.14 75.27 75.96 9,096,119 +0.43(+0.57%)
Apr 23, 2010 75.00 75.60 74.79 75.53 10,665,461 +0.50(+0.67%)
Apr 22, 2010 74.75 75.17 74.24 75.03 10,357,459 +0.08(+0.11%)
Apr 21, 2010 74.95 75.70 74.67 74.95 99,049 -0.41(-0.54%)
Apr 20, 2010 75.07 75.73 74.53 75.36 5,073 -1.48(-1.92%)
Apr 19, 2010 75.76 76.86 75.76 76.83 19,454,588 +0.93(+1.22%)
Apr 16, 2010 75.93 76.80 75.68 75.91 16,434,843 -0.15(-0.20%)
Apr 15, 2010 75.85 76.20 75.65 76.06 11,057,698 -0.21(-0.27%)
Apr 14, 2010 75.38 76.36 75.23 76.27 14,706,926 +1.29(+1.72%)
Apr 13, 2010 74.53 75.21 74.28 74.98 11,735,213 +0.39(+0.52%)
Apr 12, 2010 74.71 74.93 74.52 74.59 6,870,543 -0.23(-0.31%)
Apr 09, 2010 74.31 74.88 73.87 74.82 8,925,799 +0.67(+0.90%)
Apr 08, 2010 74.40 74.51 73.91 74.15 10,337,533 -0.51(-0.68%)
Apr 07, 2010 74.69 75.11 74.38 74.66 8,874,930 -0.26(-0.35%)
Apr 06, 2010 74.77 75.13 74.41 74.92 6,756,858 -0.33(-0.44%)
Apr 05, 2010 74.60 75.42 74.46 75.25 7,088,100 +0.73(+0.97%)
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.