Skip to main content

International Business Machines (NY: IBM )

191.26 +0.46 (+0.24%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 73.30 73.90 72.73 73.30 12,683,828 -0.66(-0.89%)
May 27, 2010 73.18 73.96 73.01 73.96 13,202,446 +1.85(+2.56%)
May 26, 2010 73.08 73.70 71.98 72.11 6,676 -0.75(-1.04%)
May 25, 2010 71.08 73.12 71.08 72.87 7,170 +0.04(+0.06%)
May 24, 2010 73.30 73.74 72.59 72.83 11,737,447 -0.57(-0.77%)
May 21, 2010 71.49 73.50 71.04 73.39 21,599,322 -1.09(-1.47%)
May 20, 2010 74.45 74.88 72.38 74.49 2,845 -0.92(-1.22%)
May 19, 2010 75.71 76.37 74.80 75.41 14,815,409 -0.64(-0.84%)
May 18, 2010 76.81 77.24 76.02 76.04 160,110 -0.29(-0.38%)
May 17, 2010 76.47 77.10 75.31 76.33 15,249,941 -0.44(-0.57%)
May 14, 2010 76.77 77.05 75.73 76.77 16,952,902 -0.17(-0.22%)
May 13, 2010 76.62 77.89 76.57 76.94 17,939,756 -0.70(-0.90%)
May 12, 2010 74.41 77.74 74.32 77.64 28,411,932 +3.39(+4.56%)
May 11, 2010 74.73 75.15 74.17 74.25 11,105,653 +0.36(+0.49%)
May 10, 2010 73.67 73.97 73.36 73.89 14,463,509 +2.44(+3.42%)
May 07, 2010 72.19 72.79 70.22 71.45 18,088,910 +1.13(+1.61%)
May 06, 2010 72.68 74.86 67.88 70.32 5,169 -3.89(-5.24%)
May 05, 2010 74.24 74.63 73.86 74.21 10,430,637 -0.38(-0.52%)
May 04, 2010 75.04 75.06 73.69 74.59 14,230,466 -0.86(-1.14%)
May 03, 2010 75.33 75.77 74.99 75.45 8,574,409 +0.35(+0.47%)
Apr 30, 2010 75.94 76.06 75.01 75.10 10,763,813 -0.85(-1.12%)
Apr 29, 2010 76.01 76.39 75.77 75.95 9,939,695 +0.21(+0.28%)
Apr 28, 2010 75.34 75.96 75.12 75.74 12,234,162 +0.75(+0.99%)
Apr 27, 2010 75.63 76.85 74.93 75.00 1,717 -1.11(-1.46%)
Apr 26, 2010 75.55 76.29 75.42 76.11 9,078,472 +0.43(+0.57%)
Apr 23, 2010 75.15 75.74 74.93 75.68 10,644,769 +0.50(+0.67%)
Apr 22, 2010 74.89 75.31 74.39 75.18 10,337,364 +0.08(+0.11%)
Apr 21, 2010 75.10 75.84 74.81 75.10 98,857 -0.41(-0.54%)
Apr 20, 2010 75.22 75.88 74.67 75.51 5,063 -1.48(-1.92%)
Apr 19, 2010 75.91 77.01 75.91 76.98 19,416,844 +0.93(+1.22%)
Apr 16, 2010 76.08 76.95 75.83 76.05 16,402,958 -0.15(-0.20%)
Apr 15, 2010 75.99 76.35 75.80 76.20 11,036,245 -0.21(-0.27%)
Apr 14, 2010 75.53 76.51 75.37 76.41 14,678,393 +1.29(+1.72%)
Apr 13, 2010 74.67 75.36 74.43 75.12 11,712,446 +0.39(+0.52%)
Apr 12, 2010 74.85 75.08 74.66 74.73 6,857,213 -0.23(-0.31%)
Apr 09, 2010 74.45 75.03 74.01 74.96 8,908,482 +0.67(+0.90%)
Apr 08, 2010 74.54 74.66 74.06 74.29 10,317,478 -0.51(-0.68%)
Apr 07, 2010 74.83 75.26 74.53 74.80 8,857,712 -0.26(-0.35%)
Apr 06, 2010 74.92 75.28 74.55 75.06 6,743,749 -0.33(-0.44%)
Apr 05, 2010 74.74 75.57 74.60 75.39 7,074,348 +0.73(+0.97%)
Apr 01, 2010 75.07 74.67 74.67 74.67 8,554,624 +0.00(+0.00%)
Mar 31, 2010 74.66 74.96 74.32 74.67 8,424,447 -0.30(-0.40%)
Mar 30, 2010 75.05 75.18 74.67 74.97 5,885,502 +0.10(+0.14%)
Mar 29, 2010 75.28 75.66 74.67 74.87 7,974,866 -0.39(-0.52%)
Mar 26, 2010 75.06 75.56 74.94 75.26 9,534,022 +0.01(+0.02%)
Mar 25, 2010 75.31 76.11 75.18 75.24 13,061,486 +0.41(+0.55%)
Mar 24, 2010 74.89 75.66 74.80 74.83 11,455,254 -0.49(-0.65%)
Mar 23, 2010 74.49 75.35 74.31 75.32 10,268,809 +0.81(+1.09%)
Mar 22, 2010 74.00 74.75 73.69 74.51 9,707,778 +0.16(+0.21%)
Mar 19, 2010 75.01 75.06 73.81 74.35 18,454,638 -0.39(-0.52%)
Mar 18, 2010 74.21 74.96 74.20 74.74 8,509,684 +0.36(+0.49%)
Mar 17, 2010 75.05 75.06 74.15 74.38 10,904,136 -0.53(-0.71%)
Mar 16, 2010 74.52 75.03 74.20 74.91 10,537,330 +0.49(+0.66%)
Mar 15, 2010 74.15 74.44 74.10 74.42 7,725,213 -0.06(-0.09%)
Mar 12, 2010 74.47 74.74 74.24 74.49 8,880,275 +0.20(+0.27%)
Mar 11, 2010 73.19 74.41 73.19 74.29 13,616,823 +1.15(+1.58%)
Mar 10, 2010 73.35 73.57 72.90 73.14 11,879,382 +0.04(+0.06%)
Mar 09, 2010 73.51 73.53 72.89 73.10 12,931,842 -0.50(-0.68%)
Mar 08, 2010 73.97 74.23 73.57 73.60 10,648,012 -0.49(-0.66%)
Mar 05, 2010 74.04 74.26 73.96 74.08 10,547,019 +0.31(+0.42%)
Mar 04, 2010 73.87 73.98 73.05 73.78 10,361,097 -0.09(-0.13%)
Mar 03, 2010 74.36 74.53 73.75 73.87 10,975,558 -0.31(-0.42%)
Mar 02, 2010 74.93 75.16 74.02 74.18 10,328,477 -0.67(-0.89%)
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.