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 30, 2014 121.07 122.61 121.05 122.37 6,739,874 +0.85(+0.70%)
Apr 29, 2014 120.58 122.04 120.46 121.52 7,427,531 +1.23(+1.02%)
Apr 28, 2014 119.05 120.83 118.70 120.30 9,016,330 +2.19(+1.85%)
Apr 25, 2014 118.68 118.76 117.78 118.11 6,215,724 -0.37(-0.31%)
Apr 24, 2014 119.72 119.72 118.36 118.48 7,073,253 -0.94(-0.79%)
Apr 23, 2014 119.45 119.84 118.41 119.42 7,599,169 -0.26(-0.22%)
Apr 22, 2014 119.59 120.21 119.09 119.68 6,193,269 -0.08(-0.06%)
Apr 21, 2014 118.22 120.09 118.18 119.75 8,700,153 +1.41(+1.19%)
Apr 17, 2014 116.63 118.35 118.35 118.35 18,071,228 -3.98(-3.25%)
Apr 16, 2014 123.35 123.77 121.45 122.33 13,189,001 -0.39(-0.31%)
Apr 15, 2014 122.06 122.95 121.72 122.71 8,591,226 -0.47(-0.38%)
Apr 14, 2014 122.23 123.47 122.00 123.18 8,719,367 +1.61(+1.32%)
Apr 11, 2014 121.48 122.59 121.31 121.57 7,763,161 -0.31(-0.25%)
Apr 10, 2014 122.11 124.08 121.86 121.88 13,511,205 -0.60(-0.49%)
Apr 09, 2014 120.76 122.70 120.58 122.47 8,786,151 +2.09(+1.73%)
Apr 08, 2014 120.76 120.94 120.02 120.39 8,205,991 -0.77(-0.63%)
Apr 07, 2014 119.41 121.65 119.32 121.16 10,822,242 +1.71(+1.43%)
Apr 04, 2014 120.28 120.81 119.14 119.44 9,779,164 -0.57(-0.48%)
Apr 03, 2014 120.33 120.44 119.80 120.02 6,536,567 -0.54(-0.44%)
Apr 02, 2014 120.98 121.14 119.89 120.55 7,900,640 -0.59(-0.49%)
Apr 01, 2014 120.28 121.53 120.07 121.14 8,658,919 +1.25(+1.04%)
Mar 31, 2014 119.36 120.69 119.21 119.89 13,706,575 +1.27(+1.07%)
Mar 28, 2014 118.30 119.97 117.78 118.62 8,339,920 +0.39(+0.33%)
Mar 27, 2014 119.53 120.00 117.92 118.23 10,828,716 -1.74(-1.45%)
Mar 26, 2014 121.44 121.85 119.56 119.97 10,970,728 -1.51(-1.24%)
Mar 25, 2014 117.57 121.70 117.53 121.48 17,482,848 +4.23(+3.61%)
Mar 24, 2014 116.74 117.99 116.70 117.25 9,213,408 +0.98(+0.85%)
Mar 21, 2014 117.41 117.53 116.10 116.27 20,125,976 -0.77(-0.65%)
Mar 20, 2014 114.89 117.26 114.71 117.03 8,123,441 +1.99(+1.73%)
Mar 19, 2014 115.60 116.28 114.29 115.05 6,935,291 -1.31(-1.12%)
Mar 18, 2014 115.84 117.03 115.56 116.35 6,335,982 +0.62(+0.54%)
Mar 17, 2014 113.77 116.07 113.77 115.73 7,909,896 +2.24(+1.98%)
Mar 14, 2014 114.53 114.78 113.49 113.49 8,814,974 -1.05(-0.92%)
Mar 13, 2014 116.10 116.47 114.42 114.54 7,887,358 -1.44(-1.25%)
Mar 12, 2014 115.86 116.75 115.78 115.98 7,759,675 -0.34(-0.29%)
Mar 11, 2014 116.73 117.37 115.87 116.32 6,790,591 +0.23(+0.20%)
Mar 10, 2014 116.81 117.33 115.75 116.09 7,371,282 -0.80(-0.69%)
Mar 07, 2014 117.31 117.67 116.58 116.89 6,611,361 +0.02(+0.02%)
Mar 06, 2014 116.70 117.34 116.41 116.87 6,128,069 +0.31(+0.27%)
Mar 05, 2014 116.20 117.06 116.10 116.56 5,555,492 +0.44(+0.38%)
Mar 04, 2014 115.73 116.57 115.65 116.12 7,598,546 +1.36(+1.18%)
Mar 03, 2014 114.19 115.00 113.87 114.77 6,342,091 -0.57(-0.49%)
Feb 28, 2014 115.46 115.92 114.39 115.33 7,495,417 -0.06(-0.05%)
Feb 27, 2014 114.50 115.82 114.48 115.39 6,145,638 +0.75(+0.66%)
Feb 26, 2014 114.56 115.40 114.33 114.64 6,005,800 +0.52(+0.45%)
Feb 25, 2014 114.30 114.98 113.91 114.12 6,265,207 -0.14(-0.12%)
Feb 24, 2014 114.22 115.33 113.85 114.26 7,377,987 +0.41(+0.36%)
Feb 21, 2014 114.76 115.67 113.74 113.85 9,150,541 -0.92(-0.80%)
Feb 20, 2014 113.95 115.14 113.85 114.77 7,972,188 +0.82(+0.72%)
Feb 19, 2014 113.82 115.63 113.61 113.95 7,499,988 -0.15(-0.13%)
Feb 18, 2014 114.09 114.60 113.56 114.10 7,119,529 -0.31(-0.27%)
Feb 14, 2014 112.90 114.41 114.41 114.41 7,481,686 +1.15(+1.02%)
Feb 13, 2014 111.00 113.58 110.82 113.26 7,195,940 +1.00(+0.89%)
Feb 12, 2014 111.81 112.88 111.65 112.26 6,393,040 +0.34(+0.30%)
Feb 11, 2014 110.12 112.35 110.12 111.92 7,460,645 +1.59(+1.45%)
Feb 10, 2014 110.22 110.65 109.78 110.33 5,683,528 -0.07(-0.06%)
Feb 07, 2014 109.40 110.59 109.04 110.40 7,587,246 +1.61(+1.48%)
Feb 06, 2014 108.36 108.90 108.24 108.79 6,880,908 +0.83(+0.77%)
Feb 05, 2014 106.69 108.41 106.69 107.96 7,605,270 +0.87(+0.81%)
Feb 04, 2014 107.52 107.66 106.79 107.09 7,019,829 -0.04(-0.03%)
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.