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 (%)
Oct 29, 2010 82.66 84.48 82.58 84.25 14,392,959 +1.58(+1.92%)
Oct 28, 2010 83.22 83.28 82.38 82.66 9,343,631 -0.31(-0.37%)
Oct 27, 2010 81.85 83.06 81.55 82.97 11,021,385 +0.93(+1.14%)
Oct 25, 2010 82.38 82.96 82.02 82.04 8,294,738 +0.10(+0.12%)
Oct 22, 2010 82.22 82.58 81.82 81.94 6,997,332 -0.09(-0.11%)
Oct 21, 2010 82.02 82.42 81.20 82.04 10,608,964 +0.45(+0.55%)
Oct 20, 2010 81.13 82.06 81.04 81.59 11,853,825 +0.61(+0.75%)
Oct 19, 2010 80.55 81.75 80.20 80.98 24,135,016 -2.82(-3.36%)
Oct 18, 2010 82.66 83.91 82.63 83.80 17,600,440 +1.04(+1.25%)
Oct 15, 2010 83.37 83.37 82.45 82.76 12,313,402 -0.26(-0.31%)
Oct 14, 2010 82.34 83.02 81.95 83.02 9,643,195 +0.66(+0.81%)
Oct 13, 2010 82.08 83.00 82.01 82.35 14,978,350 +0.31(+0.37%)
Oct 12, 2010 81.20 82.13 81.12 82.05 9,611,629 +0.11(+0.14%)
Oct 11, 2010 81.43 82.10 81.34 81.94 6,833,949 +0.48(+0.58%)
Oct 08, 2010 81.46 81.60 81.00 81.46 7,745,149 +0.08(+0.09%)
Oct 07, 2010 80.92 81.48 80.68 81.38 9,766 +0.52(+0.64%)
Oct 06, 2010 80.31 80.94 80.28 80.87 8,152,461 +0.11(+0.13%)
Oct 05, 2010 79.89 80.90 79.86 80.76 59,752 +1.41(+1.78%)
Oct 04, 2010 79.34 79.74 78.84 79.35 6,926,503 -0.23(-0.29%)
Oct 01, 2010 79.58 79.95 79.25 79.58 9,581,328 +0.88(+1.12%)
Sep 30, 2010 78.70 79.85 78.42 78.70 60,748 -0.78(-0.99%)
Sep 29, 2010 78.85 79.67 78.81 79.48 792 +0.35(+0.44%)
Sep 28, 2010 79.01 79.28 78.45 79.14 4,634 +0.14(+0.18%)
Sep 27, 2010 78.33 79.20 78.33 79.00 10,491,727 +0.32(+0.40%)
Sep 24, 2010 77.69 78.70 77.64 78.68 12,140,000 +1.43(+1.85%)
Sep 23, 2010 77.25 77.90 76.98 77.25 1,808 -0.53(-0.68%)
Sep 22, 2010 77.21 77.78 77.09 77.78 8,380,407 +0.35(+0.45%)
Sep 21, 2010 77.43 77.91 76.73 77.43 8,979,076 +0.11(+0.14%)
Sep 20, 2010 76.41 77.49 76.33 77.32 12,297,286 +0.94(+1.23%)
Sep 17, 2010 76.38 76.62 76.09 76.38 17,722,806 +0.45(+0.59%)
Sep 15, 2010 75.48 76.25 75.41 75.93 8,117,601 +0.34(+0.45%)
Sep 14, 2010 75.35 76.22 75.35 75.59 2,386 -0.45(-0.59%)
Sep 13, 2010 75.47 76.27 75.40 76.04 8,984,774 +0.95(+1.27%)
Sep 10, 2010 74.50 75.27 74.07 75.09 7,532,830 +0.96(+1.29%)
Sep 09, 2010 74.67 74.84 74.01 74.13 5,857,794 +0.16(+0.22%)
Sep 08, 2010 73.93 74.23 73.56 73.97 17,941 +0.08(+0.10%)
Sep 07, 2010 74.50 74.72 73.85 73.89 22,351 +3.20(+4.52%)
Sep 06, 2010 70.70 73.48 64.54 70.70 1,534 -4.15(-5.55%)
Sep 03, 2010 74.05 74.86 73.86 74.85 8,768,551 +1.49(+2.03%)
Sep 02, 2010 73.94 74.06 73.13 73.36 613 -0.43(-0.58%)
Sep 01, 2010 73.52 74.10 73.05 73.79 9,584,427 +1.60(+2.21%)
Aug 31, 2010 72.07 72.74 71.74 72.19 36,442 -0.48(-0.65%)
Aug 30, 2010 73.38 73.49 72.57 72.67 6,433,182 -0.51(-0.70%)
Aug 27, 2010 72.11 73.22 71.82 73.18 10,592,096 +0.44(+0.60%)
Aug 26, 2010 72.80 73.79 72.03 72.74 13,770 -0.76(-1.03%)
Aug 25, 2010 73.08 73.69 72.75 73.49 8,111 +0.22(+0.30%)
Aug 24, 2010 73.46 73.93 73.08 73.28 74,732 -0.92(-1.24%)
Aug 23, 2010 74.84 75.11 74.18 74.20 6,876,621 -0.60(-0.81%)
Aug 20, 2010 75.52 75.67 74.49 74.80 10,646,780 -0.82(-1.09%)
Aug 19, 2010 75.49 76.03 75.11 75.62 16,301 -0.29(-0.38%)
Aug 18, 2010 75.61 76.38 74.98 75.91 2,215 +0.55(+0.73%)
Aug 17, 2010 75.58 76.18 75.04 75.36 25,986 +0.40(+0.53%)
Aug 16, 2010 74.78 75.23 74.49 74.96 6,833,560 -0.06(-0.08%)
Aug 13, 2010 75.02 75.37 74.70 75.02 7,960,898 -0.25(-0.34%)
Aug 12, 2010 74.91 75.55 74.81 75.27 8,748,159 -0.90(-1.18%)
Aug 11, 2010 76.67 76.67 75.95 76.17 216,674 -1.17(-1.52%)
Aug 10, 2010 77.34 77.73 76.72 77.34 852 -0.10(-0.13%)
Aug 09, 2010 76.73 77.64 76.50 77.44 10,451,317 +1.09(+1.43%)
Aug 06, 2010 76.35 76.55 75.54 76.35 10,461,963 -0.63(-0.81%)
Aug 05, 2010 76.34 77.07 76.22 76.98 7,741,693 +0.33(+0.43%)
Aug 04, 2010 76.18 76.79 75.82 76.65 8,826 +0.53(+0.69%)
Aug 03, 2010 75.93 76.52 75.52 76.13 171 -0.23(-0.30%)
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.