Skip to main content

International Business Machines (NY: IBM )

191.03 +0.23 (+0.12%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 115.58 117.08 115.34 117.00 7,451,171 +1.05(+0.91%)
Dec 28, 2012 116.73 117.41 115.95 115.95 5,794,696 -1.76(-1.49%)
Dec 27, 2012 116.99 118.06 116.48 117.71 6,495,638 +0.46(+0.40%)
Dec 26, 2012 117.40 118.21 116.63 117.24 4,545,601 -0.28(-0.23%)
Dec 24, 2012 117.92 118.39 117.29 117.52 2,670,602 -0.62(-0.53%)
Dec 21, 2012 117.94 118.80 117.01 118.14 13,468,620 -0.82(-0.69%)
Dec 20, 2012 118.78 119.08 117.98 118.97 6,850,945 -0.19(-0.16%)
Dec 19, 2012 119.39 119.99 119.11 119.16 6,991,644 -0.37(-0.31%)
Dec 18, 2012 118.40 119.67 118.40 119.53 6,745,062 +1.26(+1.07%)
Dec 17, 2012 117.13 118.44 117.13 118.26 6,208,832 +1.14(+0.97%)
Dec 14, 2012 117.08 118.13 116.82 117.13 6,265,287 -0.14(-0.12%)
Dec 13, 2012 117.38 117.92 116.89 117.27 5,931,875 -0.59(-0.50%)
Dec 12, 2012 118.86 118.95 117.55 117.85 6,944,776 -0.76(-0.64%)
Dec 11, 2012 117.99 118.98 117.98 118.62 6,784,548 +0.97(+0.82%)
Dec 10, 2012 117.38 118.21 117.06 117.65 5,629,355 +0.41(+0.35%)
Dec 07, 2012 116.14 117.40 116.12 117.24 6,699,320 +1.37(+1.19%)
Dec 06, 2012 115.55 116.16 115.08 115.87 5,266,214 +0.64(+0.56%)
Dec 05, 2012 115.45 115.72 114.18 115.23 6,880,286 -0.43(-0.38%)
Dec 04, 2012 115.88 116.51 115.45 115.66 6,533,461 -0.43(-0.37%)
Nov 30, 2012 117.12 117.27 115.75 116.09 8,082,176 -0.89(-0.76%)
Nov 29, 2012 117.73 117.82 116.17 116.99 6,676,226 -0.27(-0.23%)
Nov 28, 2012 116.65 117.30 115.61 117.26 5,899,804 +0.46(+0.39%)
Nov 27, 2012 117.32 117.92 116.66 116.80 5,387,849 -1.01(-0.86%)
Nov 26, 2012 117.55 118.11 117.13 117.81 8,530,177 -0.37(-0.32%)
Nov 23, 2012 116.66 118.18 116.54 118.18 6,348,375 +1.95(+1.68%)
Nov 21, 2012 115.62 116.59 115.41 116.23 8,496,276 +0.67(+0.58%)
Nov 20, 2012 115.98 116.12 114.98 115.56 5,190,196 -0.70(-0.60%)
Nov 19, 2012 115.21 116.29 115.01 116.27 5,875,655 +2.08(+1.82%)
Nov 16, 2012 113.81 114.56 113.06 114.18 7,630,625 +0.67(+0.59%)
Nov 15, 2012 113.50 114.34 112.86 113.52 5,586,149 +0.21(+0.18%)
Nov 14, 2012 115.53 115.61 113.17 113.31 7,210,446 -1.72(-1.49%)
Nov 13, 2012 115.07 116.59 114.98 115.03 5,578,384 -0.57(-0.49%)
Nov 12, 2012 116.07 116.52 114.47 115.59 5,021,795 -0.24(-0.21%)
Nov 09, 2012 115.96 117.05 115.37 115.83 6,011,004 -0.28(-0.24%)
Nov 08, 2012 116.91 117.16 116.11 116.11 5,799,719 -0.65(-0.55%)
Nov 07, 2012 118.10 118.30 116.76 116.76 7,770,219 -1.87(-1.58%)
Nov 06, 2012 118.75 119.65 118.39 118.63 5,395,136 +0.57(+0.48%)
Nov 05, 2012 116.98 118.57 116.77 118.06 4,499,280 +0.43(+0.37%)
Nov 02, 2012 120.12 120.41 117.55 117.63 7,006,278 -2.26(-1.89%)
Nov 01, 2012 118.39 120.34 118.31 119.89 6,180,728 +1.59(+1.35%)
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%)
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.