International Business Machines (NY: IBM )

125.71 USD +0.54 (+0.43%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 194.31 195.95 193.46 194.85 3,193,352 +1.48(+0.77%)
Aug 30, 2012 194.77 195.47 193.18 193.37 2,740,895 -1.71(-0.88%)
Aug 29, 2012 195.13 196.04 194.90 195.08 2,141,398 -0.61(-0.31%)
Aug 27, 2012 197.96 198.30 195.61 195.69 2,498,722 -2.08(-1.05%)
Aug 24, 2012 194.96 198.11 194.20 197.77 2,639,463 +2.07(+1.06%)
Aug 23, 2012 197.04 197.37 195.44 195.70 2,756,897 -1.55(-0.79%)
Aug 22, 2012 198.64 198.65 196.90 197.25 3,296,070 -1.40(-0.70%)
Aug 21, 2012 200.99 201.00 198.37 198.65 3,111,257 -1.85(-0.92%)
Aug 20, 2012 200.69 201.13 200.03 200.50 2,335,987 -0.72(-0.36%)
Aug 17, 2012 201.08 202.00 200.66 201.22 2,551,732 +0.38(+0.19%)
Aug 16, 2012 198.77 201.32 198.12 200.84 2,729,453 +2.44(+1.23%)
Aug 15, 2012 198.90 199.33 197.92 198.40 2,111,728 +0.11(+0.06%)
Aug 14, 2012 198.88 199.33 197.72 198.29 2,562,255 -0.72(-0.36%)
Aug 13, 2012 198.88 199.98 197.79 199.01 2,418,289 -0.28(-0.14%)
Aug 10, 2012 197.87 199.37 197.24 199.29 2,600,724 +0.87(+0.44%)
Aug 09, 2012 198.62 199.46 197.89 198.42 2,160,095 -0.61(-0.31%)
Aug 08, 2012 198.27 199.69 198.16 199.03 2,068,250 -0.90(-0.45%)
Aug 07, 2012 199.43 200.88 198.80 199.93 3,209,357 +1.17(+0.59%)
Aug 06, 2012 198.76 199.94 198.52 198.76 2,337,738 +0.24(+0.12%)
Aug 03, 2012 196.48 198.95 196.16 198.52 3,278,231 +4.07(+2.09%)
Aug 02, 2012 194.16 196.60 193.02 194.45 2,812,511 -0.73(-0.37%)
Aug 01, 2012 196.96 197.85 194.72 195.18 2,559,265 -0.80(-0.41%)
Jul 31, 2012 196.50 197.58 195.88 195.98 3,507,163 -0.70(-0.36%)
Jul 30, 2012 196.32 197.84 195.92 196.68 2,786,953 +0.29(+0.15%)
Jul 27, 2012 195.10 197.41 193.95 196.39 4,177,285 +2.44(+1.26%)
Jul 26, 2012 193.49 194.95 192.57 193.95 3,284,132 +2.87(+1.50%)
Jul 25, 2012 190.31 192.77 189.32 191.08 3,833,753 +0.74(+0.39%)
Jul 24, 2012 190.92 191.32 188.56 190.34 3,597,093 -0.49(-0.26%)
Jul 23, 2012 189.78 191.30 188.20 190.83 3,904,183 -1.62(-0.84%)
Jul 20, 2012 194.09 194.90 192.17 192.45 4,789,672 -2.89(-1.48%)
Jul 19, 2012 193.40 196.85 192.97 195.34 10,395,374 +7.09(+3.77%)
Jul 18, 2012 184.15 188.59 183.55 188.25 8,004,229 +4.60(+2.50%)
Jul 17, 2012 185.73 186.29 183.20 183.65 5,158,542 -1.14(-0.62%)
Jul 16, 2012 185.58 186.10 184.58 184.79 3,144,328 -1.22(-0.66%)
Jul 13, 2012 183.46 186.33 183.03 186.01 3,932,965 +2.92(+1.59%)
Jul 12, 2012 184.25 184.39 181.85 183.09 4,931,203 -2.16(-1.17%)
Jul 11, 2012 186.22 187.36 183.51 185.25 5,456,069 -1.01(-0.54%)
Jul 10, 2012 190.30 191.14 185.60 186.26 4,690,212 -3.41(-1.80%)
Jul 09, 2012 190.76 191.00 188.05 189.67 3,988,056 -1.74(-0.91%)
Jul 06, 2012 193.92 193.94 189.74 191.41 4,952,950 -3.88(-1.99%)
Jul 05, 2012 194.88 196.85 193.63 195.29 2,690,081 -0.64(-0.33%)
Jul 03, 2012 195.46 196.34 194.91 195.93 1,451,425 +0.10(+0.05%)
Jul 02, 2012 196.36 197.20 194.85 195.83 2,831,680 +0.25(+0.13%)
Jun 29, 2012 194.55 195.81 192.41 195.58 5,259,456 +4.18(+2.18%)
Jun 28, 2012 191.23 192.08 188.90 191.40 3,967,265 -1.60(-0.83%)
Jun 27, 2012 192.14 193.70 190.90 193.00 2,762,612 +1.05(+0.55%)
Jun 26, 2012 193.54 193.68 190.75 191.95 3,435,850 -0.91(-0.47%)
Jun 25, 2012 192.48 193.39 191.68 192.86 3,211,529 -0.84(-0.43%)
Jun 22, 2012 193.87 194.88 193.22 193.70 8,833,353 +0.31(+0.16%)
Jun 21, 2012 199.07 199.45 193.19 193.39 4,316,544 -5.39(-2.71%)
Jun 20, 2012 198.70 199.74 197.50 198.78 3,378,824 -0.15(-0.08%)
Jun 19, 2012 198.83 199.99 198.80 198.93 3,297,517 +0.64(+0.32%)
Jun 18, 2012 197.57 199.64 197.17 198.29 3,378,912 -0.81(-0.41%)
Jun 15, 2012 196.08 199.27 195.40 199.10 6,390,633 +4.00(+2.05%)
Jun 14, 2012 193.00 195.83 192.74 195.10 3,584,945 +2.00(+1.04%)
Jun 13, 2012 194.36 195.19 192.35 193.10 3,247,204 -1.45(-0.75%)
Jun 12, 2012 192.14 194.67 192.14 194.55 3,023,630 +2.04(+1.06%)
Jun 11, 2012 196.60 196.70 192.37 192.51 3,273,211 -2.63(-1.35%)
Jun 08, 2012 193.71 195.14 192.70 195.14 2,476,647 +0.70(+0.36%)
Jun 07, 2012 195.28 195.83 193.94 194.44 3,701,066 +0.45(+0.23%)
Jun 06, 2012 190.78 194.00 190.02 193.99 3,625,219 +4.79(+2.53%)
Jun 05, 2012 187.92 189.85 187.56 189.20 3,556,462 +0.66(+0.35%)
Jun 04, 2012 188.34 189.38 187.00 188.54 4,624,963 -0.54(-0.29%)
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.