Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 101.19 102.31 100.82 100.88 9,447,871 -0.12(-0.12%)
Apr 28, 2011 100.53 101.36 100.36 101.00 8,606,494 +0.24(+0.24%)
Apr 27, 2011 99.72 100.89 99.63 100.76 8,966,287 +1.11(+1.12%)
Apr 26, 2011 99.35 100.07 99.00 99.65 12,286,126 +0.48(+0.49%)
Apr 25, 2011 99.75 99.77 98.90 99.16 6,060,394 -0.36(-0.36%)
Apr 21, 2011 97.95 99.62 97.50 99.52 10,435,818 +2.09(+2.14%)
Apr 20, 2011 96.46 98.11 95.92 97.43 18,428,898 -0.38(-0.39%)
Apr 19, 2011 98.00 98.40 97.25 97.82 11,079,770 -0.32(-0.33%)
Apr 18, 2011 97.37 98.27 96.32 98.14 10,422,600 -0.16(-0.16%)
Apr 15, 2011 97.58 98.37 97.50 98.30 8,946,635 +0.73(+0.75%)
Apr 14, 2011 96.90 97.79 96.49 97.56 7,949,871 +0.60(+0.62%)
Apr 13, 2011 96.97 97.54 96.79 96.96 7,073,745 +0.41(+0.43%)
Apr 12, 2011 96.61 96.85 95.98 96.55 6,531,011 -0.41(-0.43%)
Apr 11, 2011 96.66 96.99 96.46 96.96 7,001,579 -0.06(-0.06%)
Apr 08, 2011 97.20 97.22 96.49 97.02 5,624,171 -0.20(-0.20%)
Apr 07, 2011 97.05 97.31 96.56 97.22 6,205,678 +0.20(+0.21%)
Apr 06, 2011 97.19 97.43 96.88 97.01 6,385,691 +0.03(+0.03%)
Apr 05, 2011 96.88 97.40 96.77 96.98 6,114,580 -0.15(-0.16%)
Apr 04, 2011 97.24 97.42 96.74 97.14 5,455,447 -0.01(-0.01%)
Apr 01, 2011 96.81 97.24 96.42 97.15 7,419,978 +0.71(+0.74%)
Mar 31, 2011 96.64 97.03 96.44 96.44 6,529,491 -0.31(-0.32%)
Mar 30, 2011 96.72 96.98 96.41 96.75 5,743,707 +0.43(+0.44%)
Mar 29, 2011 95.42 96.45 95.30 96.33 5,849,857 +0.89(+0.94%)
Mar 28, 2011 95.54 96.15 95.29 95.43 6,718,468 -0.48(-0.50%)
Mar 25, 2011 95.20 96.25 95.07 95.91 9,048,848 +1.27(+1.34%)
Mar 24, 2011 94.76 95.04 93.94 94.65 8,701,583 +0.30(+0.32%)
Mar 23, 2011 93.44 94.67 93.16 94.35 8,088,048 +0.90(+0.97%)
Mar 22, 2011 93.77 93.80 93.16 93.44 7,291,381 +0.19(+0.20%)
Mar 21, 2011 93.45 93.71 93.17 93.25 9,780,794 +1.06(+1.15%)
Mar 18, 2011 92.55 92.82 91.27 92.19 19,368,012 +1.01(+1.11%)
Mar 17, 2011 91.08 91.37 90.31 91.18 12,475,508 +0.70(+0.77%)
Mar 16, 2011 92.57 92.84 89.72 90.48 20,632,198 -3.56(-3.79%)
Mar 15, 2011 93.58 94.41 93.35 94.05 10,955,508 -1.40(-1.47%)
Mar 14, 2011 95.31 95.80 94.68 95.45 7,277,688 -0.62(-0.64%)
Mar 11, 2011 96.04 96.54 95.12 96.06 7,223,602 +0.24(+0.25%)
Mar 10, 2011 97.37 97.39 95.44 95.82 11,907,007 -2.37(-2.41%)
Mar 09, 2011 96.68 99.19 96.56 98.19 15,366,862 +2.21(+2.31%)
Mar 08, 2011 94.45 96.65 94.16 95.97 9,117,491 +1.39(+1.47%)
Mar 07, 2011 95.57 96.39 93.94 94.58 8,986,817 -1.12(-1.17%)
Mar 04, 2011 96.64 97.17 95.01 95.71 8,308,474 -0.98(-1.01%)
Mar 03, 2011 95.46 96.99 95.38 96.68 6,873,719 +1.96(+2.07%)
Mar 02, 2011 94.29 95.28 94.28 94.72 5,770,888 +0.11(+0.12%)
Mar 01, 2011 96.49 96.49 94.55 94.61 7,411,079 -1.13(-1.18%)
Feb 28, 2011 96.02 96.39 95.36 95.74 8,072,206 -0.24(-0.25%)
Feb 25, 2011 95.25 96.01 95.13 95.97 7,646,214 +0.89(+0.94%)
Feb 24, 2011 94.41 95.38 94.06 95.08 9,653,357 +0.35(+0.37%)
Feb 23, 2011 95.70 96.21 94.71 94.73 10,143,106 -1.05(-1.09%)
Feb 22, 2011 96.74 97.14 95.68 95.78 8,805,014 -1.71(-1.75%)
Feb 18, 2011 97.26 97.49 97.05 97.49 7,177,932 +0.35(+0.37%)
Feb 17, 2011 96.58 97.39 96.31 97.13 5,462,374 +0.50(+0.51%)
Feb 16, 2011 96.59 96.75 96.25 96.64 5,443,665 +0.33(+0.34%)
Feb 15, 2011 96.33 96.74 96.11 96.30 6,372,297 -0.22(-0.23%)
Feb 14, 2011 97.10 97.22 96.31 96.53 6,985,473 -0.37(-0.38%)
Feb 11, 2011 96.98 97.59 96.58 96.90 8,768,449 -0.41(-0.42%)
Feb 10, 2011 96.93 97.58 96.51 97.31 9,701,836 -0.07(-0.07%)
Feb 09, 2011 98.20 98.16 97.05 97.37 7,837,792 -0.83(-0.84%)
Feb 08, 2011 97.48 98.32 97.18 98.20 9,494,435 +1.09(+1.13%)
Feb 07, 2011 96.67 97.21 96.64 97.11 8,369,345 +0.48(+0.50%)
Feb 04, 2011 96.32 96.71 96.17 96.62 6,374,707 +0.28(+0.29%)
Feb 03, 2011 96.13 96.74 95.92 96.35 7,951,627 +0.14(+0.14%)
Feb 02, 2011 96.27 96.39 95.81 96.21 6,627,039 -0.15(-0.16%)
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.