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 (%)
Dec 30, 2011 111.47 111.47 110.07 110.09 5,899,160 -1.38(-1.24%)
Dec 29, 2011 110.20 111.50 110.17 111.47 4,890,904 +1.31(+1.19%)
Dec 28, 2011 110.87 111.00 109.77 110.15 4,796,236 -0.58(-0.52%)
Dec 27, 2011 110.74 111.27 110.39 110.73 4,634,094 +0.12(+0.11%)
Dec 23, 2011 109.63 110.67 108.90 110.61 5,099,066 +1.96(+1.81%)
Dec 21, 2011 109.69 109.86 107.19 108.64 15,496,790 -3.45(-3.08%)
Dec 20, 2011 111.06 112.15 110.61 112.10 7,904,370 +2.60(+2.38%)
Dec 19, 2011 110.47 110.57 109.11 109.50 8,418,038 -0.41(-0.37%)
Dec 16, 2011 112.56 112.56 108.91 109.90 19,792,576 -2.34(-2.09%)
Dec 15, 2011 114.04 114.47 111.89 112.24 7,466,683 -0.74(-0.66%)
Dec 14, 2011 113.66 113.92 112.56 112.99 8,447,764 -1.45(-1.27%)
Dec 13, 2011 115.82 116.33 114.14 114.44 8,365,507 -0.62(-0.54%)
Dec 12, 2011 115.93 116.09 114.48 115.06 6,340,608 -1.42(-1.22%)
Dec 09, 2011 115.49 116.67 115.19 116.48 8,098,884 +1.78(+1.56%)
Dec 08, 2011 115.24 116.03 114.39 114.70 7,295,272 -1.48(-1.27%)
Dec 07, 2011 114.94 116.69 114.52 116.18 8,487,910 +0.67(+0.58%)
Dec 06, 2011 114.14 115.87 113.94 115.51 6,923,134 +1.26(+1.10%)
Dec 05, 2011 114.46 115.91 113.98 114.25 9,519,675 +0.71(+0.62%)
Dec 02, 2011 113.70 114.55 113.42 113.55 8,288,703 +0.13(+0.11%)
Dec 01, 2011 111.96 113.75 111.82 113.42 8,113,608 +0.87(+0.77%)
Nov 30, 2011 110.50 112.76 110.29 112.56 13,082,902 +4.23(+3.90%)
Nov 29, 2011 108.97 109.75 108.27 108.33 6,115,367 -0.76(-0.70%)
Nov 28, 2011 109.39 109.52 108.17 109.09 7,556,699 +3.08(+2.91%)
Nov 25, 2011 106.57 107.50 106.00 106.00 3,729,293 -0.53(-0.50%)
Nov 23, 2011 108.17 108.66 106.28 106.54 8,020,831 -2.01(-1.85%)
Nov 22, 2011 109.09 109.55 107.94 108.55 6,979,439 -0.10(-0.09%)
Nov 21, 2011 109.78 110.14 107.77 108.65 8,593,295 -2.25(-2.03%)
Nov 18, 2011 111.78 111.94 110.56 110.90 7,418,345 -0.29(-0.26%)
Nov 17, 2011 111.84 113.05 109.80 111.20 9,755,234 -0.53(-0.48%)
Nov 16, 2011 112.45 113.69 111.54 111.73 7,711,363 -1.28(-1.13%)
Nov 15, 2011 112.25 113.73 111.14 113.00 7,658,697 +0.84(+0.75%)
Nov 14, 2011 113.25 113.66 111.87 112.17 10,085,416 -0.02(-0.02%)
Nov 11, 2011 110.92 112.45 110.84 112.18 6,122,153 +2.41(+2.20%)
Nov 10, 2011 109.91 110.62 108.89 109.77 6,483,353 +0.67(+0.61%)
Nov 09, 2011 110.28 110.90 108.46 109.11 9,177,301 -3.00(-2.68%)
Nov 08, 2011 112.24 112.48 111.06 112.11 7,233,361 +0.39(+0.35%)
Nov 07, 2011 111.06 111.96 110.19 111.72 5,897,052 +0.56(+0.50%)
Nov 04, 2011 111.09 111.61 110.18 111.16 5,428,990 -0.55(-0.49%)
Nov 03, 2011 110.41 111.99 109.75 111.71 8,305,500 +2.02(+1.84%)
Nov 02, 2011 109.74 110.48 109.16 109.69 6,935,735 +1.53(+1.42%)
Nov 01, 2011 108.28 109.30 107.79 108.16 9,863,334 -1.96(-1.78%)
Oct 31, 2011 110.69 111.47 110.11 110.11 7,824,155 -1.68(-1.50%)
Oct 28, 2011 110.67 112.17 110.50 111.80 8,400,038 +0.94(+0.84%)
Oct 27, 2011 110.33 111.53 109.25 110.86 11,736,930 +2.33(+2.15%)
Oct 26, 2011 108.39 108.71 106.77 108.53 9,033,439 +0.96(+0.89%)
Oct 25, 2011 108.34 109.12 107.36 107.57 9,008,701 -1.13(-1.04%)
Oct 24, 2011 108.25 109.38 107.72 108.69 9,876,617 +0.37(+0.34%)
Oct 21, 2011 106.82 108.35 106.61 108.33 13,507,279 +2.61(+2.47%)
Oct 20, 2011 106.24 106.90 105.07 105.71 12,598,151 -0.08(-0.08%)
Oct 19, 2011 107.16 107.24 105.57 105.80 11,247,686 -0.90(-0.84%)
Oct 18, 2011 106.16 106.98 105.12 106.70 26,372,018 -4.59(-4.12%)
Oct 17, 2011 113.14 113.41 110.87 111.28 14,696,225 -2.35(-2.07%)
Oct 14, 2011 112.24 113.63 111.96 113.63 9,001,637 +2.21(+1.99%)
Oct 13, 2011 110.32 111.83 110.04 111.42 7,376,147 +0.42(+0.38%)
Oct 12, 2011 110.98 112.12 110.72 111.00 8,950,552 +0.67(+0.61%)
Oct 11, 2011 110.09 110.93 109.80 110.33 8,937,360 -0.97(-0.87%)
Oct 10, 2011 109.14 111.31 109.08 111.30 9,699,359 +2.52(+2.32%)
Oct 07, 2011 108.74 109.57 108.33 108.78 11,473,032 +0.42(+0.38%)
Oct 06, 2011 106.82 108.54 106.69 108.36 12,040,192 +2.89(+2.74%)
Oct 05, 2011 104.11 105.74 102.99 105.47 9,811,557 +1.26(+1.21%)
Oct 04, 2011 102.31 104.41 100.72 104.22 15,339,764 +0.86(+0.84%)
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.