Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 117.71 118.70 117.20 118.04 5,271,358 +0.90(+0.77%)
Aug 30, 2012 117.99 118.41 117.03 117.14 4,524,474 -1.04(-0.88%)
Aug 29, 2012 118.21 118.76 118.07 118.18 3,534,867 -0.37(-0.31%)
Aug 27, 2012 119.92 120.13 118.50 118.55 4,124,712 -1.26(-1.05%)
Aug 24, 2012 118.11 120.01 117.64 119.81 4,357,038 +1.25(+1.06%)
Aug 23, 2012 119.36 119.56 118.40 118.55 4,550,889 -0.94(-0.79%)
Aug 22, 2012 120.33 120.34 119.28 119.49 5,440,918 -0.85(-0.70%)
Aug 21, 2012 121.76 121.76 120.17 120.34 5,135,842 -1.12(-0.92%)
Aug 20, 2012 121.58 121.84 121.18 121.46 3,856,081 -0.44(-0.36%)
Aug 17, 2012 121.81 122.37 121.56 121.90 4,212,217 +0.23(+0.19%)
Aug 16, 2012 120.41 121.96 120.02 121.67 4,505,587 +1.48(+1.23%)
Aug 15, 2012 120.49 120.75 119.90 120.19 3,485,890 +0.07(+0.05%)
Aug 14, 2012 120.48 120.75 119.78 120.12 4,229,588 -0.44(-0.36%)
Aug 13, 2012 120.48 121.15 119.82 120.56 3,991,939 -0.17(-0.14%)
Aug 10, 2012 119.87 120.78 119.49 120.73 4,293,090 +0.53(+0.44%)
Aug 09, 2012 120.32 120.83 119.88 120.20 3,565,731 -0.37(-0.31%)
Aug 08, 2012 120.11 120.97 120.04 120.57 3,414,120 -0.05(-0.04%)
Aug 07, 2012 120.32 121.20 119.94 120.62 5,319,399 +0.71(+0.59%)
Aug 06, 2012 119.92 120.63 119.77 119.92 3,874,721 +0.15(+0.12%)
Aug 03, 2012 118.54 120.03 118.35 119.77 5,433,556 +2.45(+2.09%)
Aug 02, 2012 117.14 118.61 116.45 117.32 4,661,641 -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.