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 (%)
Feb 29, 2012 119.31 120.11 118.46 118.63 8,490,722 -0.75(-0.63%)
Feb 28, 2012 119.25 119.98 119.06 119.39 5,252,479 +0.27(+0.23%)
Feb 27, 2012 118.66 119.83 118.25 119.12 6,232,543 -0.14(-0.12%)
Feb 24, 2012 119.63 119.74 118.56 119.25 5,560,693 +0.09(+0.08%)
Feb 23, 2012 116.91 120.14 116.55 119.16 13,320,114 +2.25(+1.93%)
Feb 22, 2012 116.40 117.43 116.23 116.91 5,432,153 +0.29(+0.25%)
Feb 21, 2012 116.82 117.13 116.06 116.62 5,461,661 -0.02(-0.02%)
Feb 17, 2012 116.81 116.90 115.96 116.64 6,213,131 +0.24(+0.21%)
Feb 16, 2012 116.15 116.53 115.78 116.40 5,846,126 +0.46(+0.40%)
Feb 15, 2012 115.97 116.65 115.33 115.93 6,667,772 +0.02(+0.02%)
Feb 14, 2012 115.64 116.14 115.08 115.91 5,634,952 -0.24(-0.21%)
Feb 13, 2012 116.57 116.80 115.62 116.16 4,076,336 +0.12(+0.10%)
Feb 10, 2012 115.64 116.04 115.35 116.03 5,623,601 -0.43(-0.37%)
Feb 09, 2012 116.40 117.26 116.11 116.46 6,427,966 +0.11(+0.09%)
Feb 08, 2012 116.25 116.73 115.62 116.35 6,307,835 +0.21(+0.18%)
Feb 07, 2012 115.60 116.62 115.31 116.14 5,715,048 +0.32(+0.28%)
Feb 06, 2012 115.62 116.39 115.33 115.82 6,059,244 -0.49(-0.42%)
Feb 03, 2012 115.89 116.61 115.66 116.32 7,527,445 +1.27(+1.10%)
Feb 02, 2012 115.76 116.13 114.93 115.05 6,504,656 -0.65(-0.57%)
Feb 01, 2012 116.06 117.02 115.58 115.70 8,471,583 +0.01(+0.01%)
Jan 31, 2012 115.99 115.99 114.73 115.69 8,036,366 +0.06(+0.05%)
Jan 30, 2012 113.76 115.77 113.06 115.63 7,256,428 +1.23(+1.07%)
Jan 27, 2012 114.14 115.19 114.02 114.41 5,594,466 -0.31(-0.27%)
Jan 26, 2012 115.21 115.81 114.41 114.72 6,666,728 -0.46(-0.40%)
Jan 25, 2012 114.93 115.48 113.90 115.18 7,257,815 -0.11(-0.09%)
Jan 24, 2012 113.31 115.52 113.24 115.29 8,899,212 +1.17(+1.03%)
Jan 23, 2012 112.88 114.44 112.73 114.12 9,574,955 +0.88(+0.77%)
Jan 20, 2012 111.59 113.51 110.98 113.24 21,392,562 +4.80(+4.43%)
Jan 19, 2012 109.20 109.54 108.33 108.44 14,261,022 -0.33(-0.30%)
Jan 18, 2012 108.02 109.08 107.82 108.77 7,658,853 +0.64(+0.59%)
Jan 17, 2012 108.33 109.33 107.72 108.12 9,994,227 +0.50(+0.47%)
Jan 13, 2012 107.81 107.89 106.53 107.62 8,788,855 -0.83(-0.77%)
Jan 12, 2012 109.24 109.27 107.15 108.45 11,455,160 -1.06(-0.97%)
Jan 11, 2012 108.56 109.81 108.42 109.52 6,843,588 +0.61(+0.56%)
Jan 10, 2012 110.06 110.36 108.84 108.91 8,592,160 -0.17(-0.15%)
Jan 09, 2012 109.44 109.49 108.29 109.08 8,658,701 -0.57(-0.52%)
Jan 06, 2012 110.76 110.81 109.51 109.65 8,152,431 -1.27(-1.15%)
Jan 05, 2012 111.01 111.14 109.99 110.92 7,429,942 -0.53(-0.47%)
Jan 04, 2012 111.47 111.93 111.09 111.45 7,236,137 +1.00(+0.90%)
Dec 30, 2011 111.84 111.84 110.44 110.45 5,879,611 -1.38(-1.24%)
Dec 29, 2011 110.57 111.87 110.53 111.84 4,874,696 +1.32(+1.19%)
Dec 28, 2011 111.24 111.37 110.13 110.52 4,780,342 -0.58(-0.52%)
Dec 27, 2011 111.11 111.64 110.76 111.10 4,618,737 +0.12(+0.11%)
Dec 23, 2011 109.99 111.04 109.26 110.98 5,082,168 +1.97(+1.81%)
Dec 21, 2011 110.06 110.23 107.55 109.01 15,445,435 -3.47(-3.08%)
Dec 20, 2011 111.43 112.53 110.98 112.47 7,878,175 +2.61(+2.38%)
Dec 19, 2011 110.83 110.94 109.47 109.86 8,390,141 -0.41(-0.37%)
Dec 16, 2011 112.94 112.94 109.27 110.27 19,726,986 -2.35(-2.09%)
Dec 15, 2011 114.42 114.85 112.26 112.62 7,441,939 -0.74(-0.66%)
Dec 14, 2011 114.03 114.30 112.93 113.36 8,419,769 -1.46(-1.27%)
Dec 13, 2011 116.21 116.71 114.52 114.82 8,337,784 -0.62(-0.54%)
Dec 12, 2011 116.32 116.47 114.86 115.44 6,319,596 -1.43(-1.22%)
Dec 09, 2011 115.88 117.06 115.57 116.87 8,072,045 +1.79(+1.56%)
Dec 08, 2011 115.62 116.41 114.77 115.08 7,271,097 -1.48(-1.27%)
Dec 07, 2011 115.33 117.07 114.90 116.56 8,459,782 +0.67(+0.58%)
Dec 06, 2011 114.52 116.25 114.32 115.90 6,900,191 +1.26(+1.10%)
Dec 05, 2011 114.84 116.30 114.36 114.64 9,488,128 +0.71(+0.62%)
Dec 02, 2011 114.08 114.93 113.80 113.93 8,261,235 +0.13(+0.11%)
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.