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 (%)
May 24, 2011 100.08 100.18 99.49 99.77 7,818,325 -0.16(-0.16%)
May 23, 2011 100.12 100.19 99.23 99.94 8,670,576 -1.13(-1.12%)
May 20, 2011 101.21 101.65 100.60 101.06 8,205,657 -0.26(-0.25%)
May 19, 2011 101.48 101.80 100.56 101.32 6,043,967 +0.09(+0.09%)
May 18, 2011 101.03 101.67 100.65 101.23 6,996,256 -0.03(-0.03%)
May 17, 2011 99.69 101.81 98.91 101.27 14,779,044 +0.97(+0.97%)
May 16, 2011 100.86 101.35 99.96 100.29 7,850,181 -0.63(-0.62%)
May 13, 2011 101.98 102.25 100.64 100.92 8,703,009 -1.38(-1.35%)
May 12, 2011 100.76 102.61 100.17 102.30 8,647,389 +1.63(+1.62%)
May 11, 2011 101.15 101.28 99.67 100.67 7,854,946 -0.52(-0.52%)
May 10, 2011 100.52 101.50 100.50 101.19 8,311,555 +0.76(+0.76%)
May 09, 2011 100.01 100.88 99.96 100.43 6,053,771 +0.12(+0.12%)
May 06, 2011 100.39 101.06 99.92 100.31 8,148,136 +0.68(+0.68%)
May 05, 2011 100.91 101.05 99.06 99.63 12,407,750 -1.28(-1.27%)
May 04, 2011 101.93 102.09 100.30 100.91 11,657,992 -1.33(-1.30%)
May 03, 2011 101.72 102.60 101.27 102.24 8,468,647 +0.43(+0.42%)
May 02, 2011 101.82 101.89 101.75 101.81 9,126,519 +0.93(+0.92%)
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%)
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.