International Business Machines (NY: IBM )

141.97 USD +0.20 (+0.14%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 132.41 130.90 130.90 130.90 4,223,400 -1.67(-1.26%)
Dec 30, 2009 131.23 132.68 130.68 132.57 3,866,991 +0.72(+0.55%)
Dec 29, 2009 132.28 132.37 131.80 131.85 4,184,181 -0.46(-0.35%)
Dec 28, 2009 130.99 132.31 130.72 132.31 5,800,687 +1.74(+1.33%)
Dec 24, 2009 129.89 130.57 129.48 130.57 4,265,079 +0.57(+0.44%)
Dec 23, 2009 129.70 130.00 129.30 130.00 4,127,512 +0.07(+0.05%)
Dec 22, 2009 129.30 129.98 129.19 129.93 5,535,476 +1.28(+0.99%)
Dec 21, 2009 127.80 128.94 127.68 128.65 4,771,582 +0.74(+0.58%)
Dec 18, 2009 127.97 128.39 127.00 127.91 9,106,601 +0.51(+0.40%)
Dec 17, 2009 128.00 128.56 127.12 127.40 5,909,654 -1.86(-1.44%)
Dec 16, 2009 128.74 129.60 128.35 129.26 6,382,136 +0.77(+0.60%)
Dec 15, 2009 129.46 129.86 127.94 128.49 8,032,099 -1.44(-1.11%)
Dec 14, 2009 129.86 129.98 129.63 129.93 5,201,387 +0.25(+0.19%)
Dec 11, 2009 129.01 129.77 128.71 129.68 6,599,285 +0.34(+0.26%)
Dec 10, 2009 128.13 129.47 128.09 129.34 7,077,707 +0.95(+0.74%)
Dec 09, 2009 126.70 128.39 126.11 128.39 6,071,819 +1.59(+1.25%)
Dec 08, 2009 126.97 127.35 126.16 126.80 5,351,358 -0.24(-0.19%)
Dec 07, 2009 126.88 127.53 126.59 127.04 4,144,480 -0.21(-0.17%)
Dec 04, 2009 128.40 128.90 126.00 127.25 7,068,487 -0.30(-0.24%)
Dec 03, 2009 127.60 128.47 127.25 127.55 5,759,913 +0.34(+0.27%)
Dec 02, 2009 127.32 128.39 127.16 127.21 4,599,575 -0.73(-0.57%)
Dec 01, 2009 127.29 128.39 127.05 127.94 6,578,504 +1.59(+1.26%)
Nov 30, 2009 125.12 126.60 124.92 126.35 6,302,641 +0.65(+0.52%)
Nov 27, 2009 124.59 126.62 124.26 125.70 3,319,189 -1.58(-1.24%)
Nov 25, 2009 127.88 128.22 127.08 127.28 3,970,966 -0.65(-0.51%)
Nov 24, 2009 127.90 128.32 127.15 127.93 4,822,106 -0.27(-0.21%)
Nov 23, 2009 127.70 128.94 127.65 128.20 7,003,414 +1.24(+0.98%)
Nov 20, 2009 127.17 127.69 126.46 126.96 5,354,701 -0.58(-0.45%)
Nov 19, 2009 127.28 127.84 126.51 127.54 5,308,375 -0.61(-0.48%)
Nov 18, 2009 128.05 128.35 127.55 128.15 3,970,058 +0.15(+0.12%)
Nov 17, 2009 127.43 128.65 127.40 128.00 7,755,976 -0.21(-0.17%)
Nov 16, 2009 127.17 128.24 127.03 128.21 7,822,410 +1.18(+0.93%)
Nov 13, 2009 126.82 127.80 126.27 127.03 4,986,825 +0.77(+0.61%)
Nov 12, 2009 126.61 127.65 126.11 126.26 5,338,179 -0.93(-0.73%)
Nov 11, 2009 126.55 127.30 125.94 127.19 6,530,768 +0.28(+0.22%)
Nov 10, 2009 125.30 127.05 125.17 126.91 6,444,407 +0.91(+0.72%)
Nov 09, 2009 123.92 126.00 123.49 126.00 7,764,712 +2.51(+2.03%)
Nov 06, 2009 122.51 123.49 122.23 123.49 4,979,517 +0.68(+0.55%)
Nov 05, 2009 122.12 123.50 122.00 122.81 6,702,994 +1.52(+1.25%)
Nov 04, 2009 121.46 122.50 121.16 121.29 6,353,227 +0.13(+0.11%)
Nov 03, 2009 119.53 121.19 119.53 121.16 5,706,734 +0.60(+0.50%)
Nov 02, 2009 120.77 121.93 119.50 120.56 7,049,152 -0.05(-0.04%)
Oct 30, 2009 122.63 124.30 120.48 120.61 7,716,347 -2.26(-1.84%)
Oct 29, 2009 122.15 123.03 121.60 122.87 6,333,342 +1.37(+1.13%)
Oct 28, 2009 120.47 121.68 119.87 121.50 8,780,349 +0.85(+0.70%)
Oct 27, 2009 120.18 122.14 119.15 120.65 9,445,782 +0.54(+0.45%)
Oct 26, 2009 120.61 122.44 119.55 120.11 6,538,492 -0.25(-0.21%)
Oct 23, 2009 121.59 121.82 120.00 120.36 6,799,823 -2.33(-1.90%)
Oct 22, 2009 120.75 123.00 120.34 122.69 6,026,928 +1.82(+1.51%)
Oct 21, 2009 122.18 124.11 120.86 120.87 7,172,251 -1.95(-1.59%)
Oct 20, 2009 121.96 123.00 121.77 122.82 8,780,679 -0.24(-0.20%)
Oct 19, 2009 121.76 123.36 121.61 123.06 7,509,710 +1.42(+1.17%)
Oct 16, 2009 123.15 123.70 121.25 121.64 19,218,945 -6.34(-4.95%)
Oct 15, 2009 127.56 128.00 126.32 127.98 11,912,846 -0.37(-0.29%)
Oct 14, 2009 127.71 128.61 126.63 128.35 9,545,439 +1.33(+1.05%)
Oct 13, 2009 126.22 127.39 126.20 127.02 7,581,435 -0.02(-0.02%)
Oct 12, 2009 125.92 127.10 125.20 127.04 7,730,425 +1.11(+0.88%)
Oct 09, 2009 122.43 126.00 122.30 125.93 13,123,483 +3.64(+2.98%)
Oct 08, 2009 122.52 122.98 121.85 122.29 6,501,078 +0.94(+0.77%)
Oct 07, 2009 121.12 122.85 120.94 121.35 5,966,677 +0.00(+0.00%)
Oct 06, 2009 120.39 121.59 120.22 121.35 6,659,051 +1.60(+1.34%)
Oct 05, 2009 118.90 120.18 118.13 119.75 5,673,272 +0.73(+0.61%)
Oct 02, 2009 117.40 119.66 117.26 119.02 7,585,296 +1.12(+0.95%)
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.