International Business Machines (NY: IBM )

145.46 USD -1.32 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 194.38 196.86 194.35 196.47 4,197,869 +1.36(+0.70%)
Apr 29, 2014 193.59 195.94 193.41 195.11 4,626,170 +1.97(+1.02%)
Apr 28, 2014 191.14 193.99 190.58 193.14 5,615,739 +3.51(+1.85%)
Apr 25, 2014 190.54 190.67 189.11 189.63 3,871,407 -0.59(-0.31%)
Apr 24, 2014 192.22 192.22 190.03 190.22 4,405,511 -1.51(-0.79%)
Apr 23, 2014 191.79 192.41 190.11 191.73 4,733,073 -0.42(-0.22%)
Apr 22, 2014 192.01 193.00 191.20 192.15 3,857,421 -0.12(-0.06%)
Apr 21, 2014 189.80 192.80 189.74 192.27 5,418,811 +2.26(+1.19%)
Apr 17, 2014 187.25 190.01 190.01 190.01 11,255,500 -6.39(-3.25%)
Apr 16, 2014 198.05 198.71 195.00 196.40 8,214,649 -0.62(-0.31%)
Apr 15, 2014 195.98 197.41 195.42 197.02 5,350,967 -0.75(-0.38%)
Apr 14, 2014 196.24 198.24 195.88 197.77 5,430,778 +2.58(+1.32%)
Apr 11, 2014 195.04 196.83 194.77 195.19 4,835,214 -0.49(-0.25%)
Apr 10, 2014 196.06 199.21 195.66 195.68 8,415,331 -0.96(-0.49%)
Apr 09, 2014 193.88 197.00 193.60 196.64 5,472,374 +3.35(+1.73%)
Apr 08, 2014 193.89 194.17 192.69 193.29 5,111,027 -1.23(-0.63%)
Apr 07, 2014 191.72 195.31 191.57 194.52 6,740,535 +2.75(+1.43%)
Apr 04, 2014 193.12 193.97 191.28 191.77 6,090,863 -0.92(-0.48%)
Apr 03, 2014 193.20 193.38 192.35 192.69 4,071,241 -0.86(-0.44%)
Apr 02, 2014 194.24 194.50 192.49 193.55 4,920,842 -0.95(-0.49%)
Apr 01, 2014 193.12 195.13 192.78 194.50 5,393,129 +2.01(+1.04%)
Mar 31, 2014 191.64 193.77 191.40 192.49 8,537,015 +2.04(+1.07%)
Mar 28, 2014 189.94 192.62 189.11 190.45 5,194,443 +0.62(+0.33%)
Mar 27, 2014 191.91 192.67 189.32 189.83 6,744,567 -2.79(-1.45%)
Mar 26, 2014 194.98 195.63 191.96 192.62 6,833,018 -2.42(-1.24%)
Mar 25, 2014 188.76 195.40 188.70 195.04 10,889,032 +6.79(+3.61%)
Mar 24, 2014 187.43 189.44 187.37 188.25 5,738,487 +1.58(+0.85%)
Mar 21, 2014 188.50 188.70 186.40 186.67 12,535,281 -1.23(-0.65%)
Mar 20, 2014 184.47 188.26 184.17 187.90 5,059,611 +3.19(+1.73%)
Mar 19, 2014 185.60 186.70 183.50 184.71 4,319,583 -2.10(-1.12%)
Mar 18, 2014 185.99 187.90 185.54 186.81 3,946,309 +1.00(+0.54%)
Mar 17, 2014 182.66 186.35 182.66 185.81 4,926,607 +3.60(+1.98%)
Mar 14, 2014 183.89 184.29 182.21 182.21 5,490,326 -1.69(-0.92%)
Mar 13, 2014 186.41 187.00 183.71 183.90 4,912,569 -2.32(-1.25%)
Mar 12, 2014 186.01 187.45 185.89 186.22 4,833,043 -0.54(-0.29%)
Mar 11, 2014 187.41 188.45 186.04 186.76 4,229,458 +0.37(+0.20%)
Mar 10, 2014 187.55 188.37 185.85 186.39 4,591,136 -1.29(-0.69%)
Mar 07, 2014 188.35 188.92 187.18 187.68 4,117,826 +0.04(+0.02%)
Mar 06, 2014 187.37 188.39 186.90 187.64 3,816,812 +0.50(+0.27%)
Mar 05, 2014 186.57 187.95 186.40 187.14 3,460,188 +0.70(+0.38%)
Mar 04, 2014 185.81 187.16 185.68 186.44 4,732,685 +2.18(+1.18%)
Mar 03, 2014 183.33 184.64 182.82 184.26 3,950,114 -0.91(-0.49%)
Feb 28, 2014 185.38 186.12 183.65 185.17 4,668,452 -0.10(-0.05%)
Feb 27, 2014 183.83 185.95 183.81 185.27 3,827,755 +1.21(+0.66%)
Feb 26, 2014 183.94 185.28 183.56 184.06 3,740,658 +0.83(+0.45%)
Feb 25, 2014 183.52 184.60 182.88 183.23 3,902,227 -0.22(-0.12%)
Feb 24, 2014 183.38 185.16 182.79 183.45 4,595,312 +0.66(+0.36%)
Feb 21, 2014 184.25 185.71 182.62 182.79 5,699,331 -1.47(-0.80%)
Feb 20, 2014 182.96 184.86 182.79 184.26 4,965,405 +1.31(+0.72%)
Feb 19, 2014 182.74 185.65 182.41 182.95 4,671,299 -0.24(-0.13%)
Feb 18, 2014 183.18 184.00 182.32 183.19 4,434,334 -0.50(-0.27%)
Feb 14, 2014 181.26 183.69 183.69 183.69 4,659,900 +1.85(+1.02%)
Feb 13, 2014 178.22 182.36 177.93 181.84 4,481,926 +1.60(+0.89%)
Feb 12, 2014 179.52 181.24 179.26 180.24 3,981,847 +0.54(+0.30%)
Feb 11, 2014 176.81 180.39 176.80 179.70 4,646,795 +2.56(+1.45%)
Feb 10, 2014 176.97 177.65 176.25 177.14 3,539,934 -0.11(-0.06%)
Feb 07, 2014 175.64 177.56 175.07 177.25 4,725,647 +2.58(+1.48%)
Feb 06, 2014 173.97 174.85 173.79 174.67 4,285,711 +0.43(+0.25%)
Feb 05, 2014 172.19 174.97 172.19 174.24 4,712,182 +1.40(+0.81%)
Feb 04, 2014 173.53 173.75 172.36 172.84 4,349,446 -0.06(-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.