Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 121.79 121.81 121.81 121.81 4,593,151 +0.19(+0.16%)
Aug 28, 2014 121.28 121.81 120.77 121.62 2,373,747 -0.16(-0.13%)
Aug 27, 2014 122.27 122.97 121.34 121.78 3,457,864 -0.47(-0.38%)
Aug 26, 2014 121.00 122.59 121.00 122.24 5,013,091 +1.16(+0.96%)
Aug 25, 2014 121.23 121.50 120.80 121.08 2,725,042 +0.47(+0.39%)
Aug 22, 2014 120.84 121.48 120.53 120.61 3,063,417 -0.52(-0.43%)
Aug 21, 2014 120.92 121.64 120.70 121.13 3,943,638 +0.72(+0.59%)
Aug 20, 2014 120.26 120.60 119.88 120.41 3,437,999 +0.02(+0.02%)
Aug 19, 2014 120.38 120.51 119.94 120.39 3,220,789 +0.45(+0.37%)
Aug 18, 2014 119.15 120.23 118.93 119.94 3,820,984 +1.25(+1.06%)
Aug 15, 2014 118.99 119.64 118.35 118.69 4,445,417 -0.32(-0.27%)
Aug 14, 2014 118.81 119.19 118.41 119.01 3,046,283 -0.05(-0.04%)
Aug 13, 2014 119.08 119.39 118.68 119.05 2,836,999 +0.39(+0.33%)
Aug 12, 2014 118.73 119.52 118.33 118.67 2,934,279 -0.08(-0.07%)
Aug 11, 2014 118.96 119.31 117.99 118.75 3,989,774 +0.53(+0.45%)
Aug 08, 2014 116.80 118.18 116.28 118.22 4,391,920 +1.48(+1.26%)
Aug 07, 2014 118.22 118.25 116.28 116.74 4,276,283 -1.06(-0.90%)
Aug 06, 2014 117.41 118.37 116.83 117.80 6,073,431 -0.02(-0.02%)
Aug 05, 2014 118.86 119.14 117.40 117.82 5,249,528 -1.60(-1.34%)
Aug 04, 2014 119.23 119.61 118.76 119.42 3,322,921 +0.31(+0.26%)
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.