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 (%)
Oct 31, 2012 118.47 119.44 117.75 118.30 9,953,069 +0.77(+0.65%)
Oct 26, 2012 116.45 117.53 117.53 117.53 6,588,147 +1.02(+0.87%)
Oct 25, 2012 116.40 117.03 115.98 116.52 5,343,478 +0.54(+0.46%)
Oct 24, 2012 117.03 117.55 115.89 115.98 6,146,351 -0.32(-0.28%)
Oct 23, 2012 117.69 117.98 116.12 116.31 7,280,211 -1.28(-1.09%)
Oct 19, 2012 118.76 119.24 117.48 117.59 10,888,265 -0.97(-0.82%)
Oct 18, 2012 121.57 121.71 118.02 118.56 15,285,774 -3.45(-2.83%)
Oct 17, 2012 122.36 123.70 120.75 122.01 20,834,640 -6.31(-4.91%)
Oct 16, 2012 127.67 128.32 127.39 128.32 9,240,061 +1.26(+0.99%)
Oct 15, 2012 127.03 127.34 126.38 127.06 5,032,976 +0.69(+0.54%)
Oct 12, 2012 125.06 126.47 125.01 126.37 4,459,483 +1.24(+0.99%)
Oct 11, 2012 125.62 126.05 125.05 125.13 4,785,100 -0.04(-0.03%)
Oct 10, 2012 126.38 126.63 124.70 125.17 6,617,731 -1.32(-1.04%)
Oct 09, 2012 127.68 128.16 126.31 126.49 5,887,589 -1.11(-0.87%)
Oct 08, 2012 127.72 128.10 127.23 127.60 3,259,994 -0.47(-0.37%)
Oct 05, 2012 128.41 128.80 127.75 128.07 4,700,173 +0.12(+0.10%)
Oct 04, 2012 127.88 128.30 126.81 127.95 4,863,275 -0.07(-0.06%)
Oct 03, 2012 127.67 128.50 127.28 128.02 5,248,939 +0.41(+0.32%)
Oct 02, 2012 128.29 128.60 126.80 127.61 5,326,214 -0.38(-0.30%)
Oct 01, 2012 126.50 128.77 126.46 128.00 8,974,044 +1.84(+1.46%)
Sep 28, 2012 125.07 126.69 124.86 126.16 8,074,287 +0.94(+0.75%)
Sep 27, 2012 124.28 125.82 124.14 125.22 4,557,977 +1.16(+0.94%)
Sep 26, 2012 124.70 125.26 124.00 124.06 5,629,313 -0.60(-0.48%)
Sep 25, 2012 125.03 126.08 124.64 124.66 5,501,979 -0.19(-0.15%)
Sep 24, 2012 124.68 125.31 124.61 124.84 5,773,524 -0.42(-0.33%)
Sep 21, 2012 126.10 126.46 125.23 125.26 21,003,004 -0.12(-0.10%)
Sep 20, 2012 125.19 125.88 124.85 125.39 6,148,587 -0.15(-0.12%)
Sep 19, 2012 126.22 126.23 125.28 125.54 4,284,519 -0.39(-0.31%)
Sep 18, 2012 125.81 126.42 125.57 125.93 4,071,856 -0.05(-0.04%)
Sep 17, 2012 125.00 126.49 125.00 125.98 5,384,592 +0.21(+0.16%)
Sep 14, 2012 125.42 126.28 125.31 125.77 6,672,434 +0.27(+0.22%)
Sep 13, 2012 124.29 125.77 123.73 125.50 6,379,377 +1.58(+1.27%)
Sep 12, 2012 123.77 124.45 123.43 123.92 5,400,012 +0.30(+0.25%)
Sep 11, 2012 121.96 123.73 121.94 123.62 6,430,530 +1.41(+1.15%)
Sep 10, 2012 121.26 122.73 120.86 122.20 6,919,568 +0.88(+0.73%)
Sep 07, 2012 121.09 121.32 120.46 121.32 5,614,105 +0.24(+0.20%)
Sep 06, 2012 119.35 121.30 119.26 121.08 6,465,024 +2.47(+2.08%)
Sep 05, 2012 118.23 119.10 117.91 118.61 5,447,179 +0.30(+0.26%)
Sep 04, 2012 119.57 119.91 117.52 118.31 7,420,171 -0.19(-0.16%)
Aug 31, 2012 118.17 119.17 117.65 118.50 5,251,035 +0.90(+0.77%)
Aug 30, 2012 118.45 118.87 117.48 117.60 4,507,031 -1.04(-0.88%)
Aug 29, 2012 118.67 119.22 118.53 118.64 3,521,239 -0.37(-0.31%)
Aug 27, 2012 120.39 120.59 118.96 119.01 4,108,810 -1.27(-1.05%)
Aug 24, 2012 118.56 120.48 118.10 120.27 4,340,240 +1.26(+1.06%)
Aug 23, 2012 119.83 120.03 118.85 119.01 4,533,344 -0.94(-0.79%)
Aug 22, 2012 120.80 120.81 119.75 119.95 5,419,941 -0.85(-0.71%)
Aug 21, 2012 122.23 122.24 120.64 120.81 5,116,041 -1.12(-0.92%)
Aug 20, 2012 122.05 122.31 121.65 121.93 3,841,215 -0.44(-0.36%)
Aug 17, 2012 122.28 122.84 122.03 122.37 4,195,978 +0.23(+0.19%)
Aug 16, 2012 120.88 122.43 120.48 122.14 4,488,216 +1.48(+1.23%)
Aug 15, 2012 120.96 121.22 120.36 120.65 3,472,451 +0.07(+0.05%)
Aug 14, 2012 120.95 121.22 120.24 120.59 4,213,282 -0.44(-0.36%)
Aug 13, 2012 120.95 121.61 120.28 121.03 3,976,549 -0.17(-0.14%)
Aug 10, 2012 120.33 121.24 119.95 121.20 4,276,539 +0.53(+0.44%)
Aug 09, 2012 120.79 121.30 120.34 120.67 3,551,984 -0.37(-0.31%)
Aug 08, 2012 120.58 121.44 120.51 121.04 3,400,957 -0.03(-0.02%)
Aug 07, 2012 120.77 121.64 120.38 121.07 5,299,885 +0.71(+0.59%)
Aug 06, 2012 120.36 121.07 120.21 120.36 3,860,506 +0.15(+0.12%)
Aug 03, 2012 118.98 120.47 118.78 120.21 5,413,622 +2.46(+2.09%)
Aug 02, 2012 117.57 119.05 116.88 117.75 4,644,539 -0.44(-0.37%)
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.