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 (%)
Feb 26, 2010 73.95 74.52 73.79 74.03 8,217,350 +0.05(+0.07%)
Feb 25, 2010 73.39 74.08 73.11 73.98 9,719,475 -0.34(-0.46%)
Feb 24, 2010 73.95 74.68 73.83 74.32 8,213,676 +0.69(+0.94%)
Feb 23, 2010 73.64 74.32 73.36 73.62 7,891,408 -0.23(-0.31%)
Feb 22, 2010 74.11 74.19 73.54 73.85 6,540,842 -0.20(-0.27%)
Feb 19, 2010 74.14 74.56 73.87 74.05 10,827,346 -0.36(-0.49%)
Feb 18, 2010 73.43 74.52 73.36 74.41 9,491,373 +0.86(+1.17%)
Feb 17, 2010 73.07 73.67 72.90 73.55 10,009,206 +0.64(+0.88%)
Feb 16, 2010 72.72 72.91 72.26 72.91 11,640,790 +0.72(+0.99%)
Feb 12, 2010 71.62 72.19 72.19 72.19 13,771,390 +0.16(+0.22%)
Feb 11, 2010 71.37 72.31 71.06 72.04 8,740,979 +0.54(+0.75%)
Feb 10, 2010 71.58 71.98 71.15 71.50 8,964,724 -0.23(-0.32%)
Feb 09, 2010 71.41 72.31 71.30 71.73 10,382,117 +0.56(+0.79%)
Feb 08, 2010 71.70 71.74 70.88 71.17 9,822,125 -0.43(-0.59%)
Feb 05, 2010 71.31 71.71 70.61 71.59 14,868,716 +0.30(+0.42%)
Feb 04, 2010 72.56 72.71 71.23 71.29 15,747,435 -1.48(-2.03%)
Feb 03, 2010 72.54 73.07 72.49 72.77 7,206,646 +0.01(+0.02%)
Feb 02, 2010 72.33 72.92 71.84 72.76 10,179,049 +0.95(+1.33%)
Feb 01, 2010 71.42 72.42 71.16 71.80 12,496,069 +0.87(+1.22%)
Jan 29, 2010 72.06 72.45 70.65 70.94 19,965,904 -0.79(-1.10%)
Jan 28, 2010 73.63 73.63 71.32 71.73 16,601,235 -1.50(-2.04%)
Jan 27, 2010 72.93 73.59 72.47 73.22 15,043,193 +0.34(+0.46%)
Jan 26, 2010 72.98 74.04 72.69 72.89 12,310,555 -0.21(-0.29%)
Jan 25, 2010 73.22 73.55 72.86 73.10 9,900,588 +0.36(+0.49%)
Jan 22, 2010 74.58 74.71 72.67 72.74 17,407,168 -2.03(-2.71%)
Jan 21, 2010 75.62 75.75 74.22 74.77 16,577,764 -0.72(-0.96%)
Jan 20, 2010 75.62 76.02 74.74 75.49 26,220,276 -2.25(-2.90%)
Jan 19, 2010 76.29 77.81 76.25 77.75 23,881,896 +1.37(+1.79%)
Jan 15, 2010 76.53 76.38 76.38 76.38 14,655,435 -0.31(-0.40%)
Jan 14, 2010 75.67 76.92 75.30 76.69 12,269,981 +1.21(+1.60%)
Jan 13, 2010 75.58 76.00 74.86 75.48 11,137,454 -0.16(-0.21%)
Jan 12, 2010 74.79 76.12 74.77 75.64 13,942,943 +0.60(+0.80%)
Jan 11, 2010 75.96 75.96 74.58 75.05 9,886,653 -0.79(-1.05%)
Jan 08, 2010 74.81 75.88 74.80 75.84 7,241,288 +0.75(+1.00%)
Jan 07, 2010 75.27 75.49 74.72 75.09 10,076,766 -0.26(-0.35%)
Jan 06, 2010 75.74 76.21 75.24 75.35 9,670,838 -0.49(-0.65%)
Jan 05, 2010 76.32 76.42 75.41 75.84 11,803,507 -0.93(-1.21%)
Jan 04, 2010 76.03 77.07 75.84 76.77 10,619,747 +0.90(+1.18%)
Dec 31, 2009 76.75 75.87 75.87 75.87 7,286,655 -0.97(-1.26%)
Dec 30, 2009 76.06 76.90 75.74 76.84 6,671,741 +0.42(+0.55%)
Dec 29, 2009 76.67 76.72 76.39 76.42 7,218,990 -0.27(-0.35%)
Dec 28, 2009 75.92 76.69 75.77 76.69 10,007,957 +1.01(+1.33%)
Dec 24, 2009 75.29 75.68 75.05 75.68 7,358,564 +0.33(+0.44%)
Dec 23, 2009 75.18 75.35 74.94 75.35 7,121,219 +0.04(+0.05%)
Dec 22, 2009 74.94 75.34 74.88 75.31 9,550,387 +0.74(+0.99%)
Dec 21, 2009 74.07 74.73 74.00 74.57 8,232,437 +0.43(+0.58%)
Dec 18, 2009 74.17 74.42 73.61 74.14 15,711,669 +0.30(+0.40%)
Dec 17, 2009 74.19 74.51 73.68 73.84 10,195,959 -1.08(-1.44%)
Dec 16, 2009 74.62 75.12 74.39 74.92 11,011,135 +0.45(+0.60%)
Dec 15, 2009 75.04 75.27 74.16 74.47 13,857,825 -0.83(-1.11%)
Dec 14, 2009 75.27 75.34 75.13 75.31 8,973,982 +0.14(+0.19%)
Dec 11, 2009 74.78 75.22 74.60 75.16 11,385,783 +0.20(+0.26%)
Dec 10, 2009 74.27 75.04 74.24 74.97 12,211,207 +0.55(+0.74%)
Dec 09, 2009 73.44 74.42 73.09 74.42 10,475,743 +0.92(+1.25%)
Dec 08, 2009 73.59 73.81 73.12 73.49 9,232,728 -0.14(-0.19%)
Dec 07, 2009 73.54 73.92 73.37 73.63 7,150,494 -0.12(-0.17%)
Dec 04, 2009 74.42 74.71 73.03 73.76 12,195,300 -0.17(-0.24%)
Dec 03, 2009 73.96 74.46 73.76 73.93 9,937,610 +0.20(+0.27%)
Dec 02, 2009 73.80 74.42 73.70 73.73 7,935,672 -0.42(-0.57%)
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.