Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 122.14 124.26 121.05 124.23 12,293,908 +2.08(+1.70%)
Apr 29, 2013 119.47 122.47 119.39 122.15 9,673,813 +2.97(+2.49%)
Apr 26, 2013 119.09 119.39 118.53 119.18 5,690,375 +0.22(+0.18%)
Apr 25, 2013 118.19 119.71 117.96 118.96 7,584,413 +1.37(+1.17%)
Apr 24, 2013 117.86 118.07 117.21 117.59 6,022,423 +0.06(+0.05%)
Apr 23, 2013 116.09 118.11 115.69 117.53 10,265,188 +2.32(+2.01%)
Apr 22, 2013 117.24 117.38 115.11 115.21 16,052,658 -1.33(-1.14%)
Apr 19, 2013 120.06 120.53 116.39 116.54 30,729,198 -10.52(-8.28%)
Apr 18, 2013 128.87 128.96 126.44 127.06 10,573,445 -1.55(-1.20%)
Apr 17, 2013 129.13 129.47 128.50 128.60 5,330,944 -1.43(-1.10%)
Apr 16, 2013 129.32 130.03 128.31 130.03 4,662,948 +1.68(+1.31%)
Apr 15, 2013 129.07 129.84 128.35 128.35 6,876,700 -1.30(-1.00%)
Apr 12, 2013 129.29 129.72 128.67 129.65 5,161,586 -0.94(-0.72%)
Apr 11, 2013 129.72 130.70 129.33 130.60 5,959,928 +0.56(+0.43%)
Apr 10, 2013 129.95 130.34 129.09 130.03 5,744,794 +1.71(+1.33%)
Apr 09, 2013 128.53 128.81 127.95 128.33 4,201,871 -0.06(-0.05%)
Apr 08, 2013 128.24 128.39 127.17 128.39 3,833,272 -0.06(-0.04%)
Apr 05, 2013 128.25 128.71 126.56 128.44 6,763,066 -1.17(-0.90%)
Apr 04, 2013 130.50 130.60 128.83 129.61 6,047,844 -0.83(-0.63%)
Apr 03, 2013 131.46 131.80 130.42 130.44 5,101,133 -1.04(-0.79%)
Apr 02, 2013 130.60 131.69 129.77 131.48 5,081,138 +1.21(+0.93%)
Apr 01, 2013 130.52 130.95 129.57 130.26 3,497,024 -0.56(-0.43%)
Mar 28, 2013 128.70 130.91 128.64 130.83 6,118,780 +1.48(+1.14%)
Mar 27, 2013 129.39 130.13 128.87 129.35 5,255,306 -0.90(-0.69%)
Mar 26, 2013 129.89 130.34 129.72 130.25 3,750,244 +0.99(+0.77%)
Mar 25, 2013 130.36 130.53 128.84 129.26 5,286,417 -0.82(-0.63%)
Mar 22, 2013 130.16 130.75 129.80 130.08 4,942,399 -0.11(-0.08%)
Mar 21, 2013 130.62 130.65 128.87 130.19 9,505,984 -1.72(-1.30%)
Mar 20, 2013 131.72 132.38 131.44 131.91 4,922,338 +0.99(+0.76%)
Mar 19, 2013 131.34 131.94 129.93 130.91 5,214,866 +0.14(+0.11%)
Mar 18, 2013 130.58 131.56 130.42 130.77 4,901,098 -1.05(-0.80%)
Mar 15, 2013 132.10 132.42 130.90 131.82 12,940,650 -0.54(-0.41%)
Mar 14, 2013 130.12 132.40 130.12 132.36 8,975,980 +2.29(+1.76%)
Mar 13, 2013 128.93 130.25 128.66 130.07 5,471,473 +0.93(+0.72%)
Mar 12, 2013 128.44 129.25 128.25 129.14 5,855,633 +0.29(+0.22%)
Mar 11, 2013 128.83 128.93 128.22 128.85 4,972,143 -0.18(-0.14%)
Mar 08, 2013 128.71 129.26 128.46 129.04 6,033,979 +0.59(+0.46%)
Mar 07, 2013 127.76 128.56 127.73 128.45 6,332,877 +0.64(+0.50%)
Mar 06, 2013 126.98 127.88 126.76 127.81 5,861,018 +1.13(+0.90%)
Mar 05, 2013 126.27 127.39 126.16 126.68 6,207,972 +0.82(+0.65%)
Mar 04, 2013 124.26 125.86 124.24 125.86 6,021,554 +1.40(+1.12%)
Mar 01, 2013 123.07 124.47 122.28 124.46 5,395,604 +1.28(+1.04%)
Feb 28, 2013 123.99 124.19 123.16 123.18 7,646,435 -0.92(-0.74%)
Feb 27, 2013 121.99 124.36 121.81 124.10 6,823,990 +1.96(+1.60%)
Feb 26, 2013 121.83 122.61 121.35 122.14 5,529,503 +1.00(+0.83%)
Feb 25, 2013 123.70 124.19 121.14 121.14 6,269,388 -2.20(-1.78%)
Feb 22, 2013 122.20 123.34 121.96 123.34 5,067,153 +1.69(+1.39%)
Feb 21, 2013 121.83 122.10 121.51 121.65 6,396,027 -0.60(-0.49%)
Feb 20, 2013 123.05 123.73 121.97 122.25 6,057,334 -0.62(-0.50%)
Feb 19, 2013 123.04 123.83 122.81 122.87 4,888,368 -0.41(-0.33%)
Feb 15, 2013 122.66 123.44 122.56 123.27 5,914,801 +0.82(+0.67%)
Feb 14, 2013 122.51 122.87 122.22 122.46 5,370,646 -0.27(-0.22%)
Feb 13, 2013 123.07 123.25 122.41 122.73 3,537,508 +0.03(+0.03%)
Feb 12, 2013 122.68 123.12 122.07 122.70 4,013,612 -0.07(-0.06%)
Feb 11, 2013 123.27 123.87 122.52 122.77 4,800,873 -0.93(-0.75%)
Feb 08, 2013 122.65 123.95 122.47 123.70 4,717,076 +1.19(+0.97%)
Feb 07, 2013 123.05 123.23 121.86 122.51 5,016,150 -0.78(-0.64%)
Feb 06, 2013 122.91 123.46 122.40 123.30 5,908,631 -1.18(-0.95%)
Feb 04, 2013 124.72 125.23 124.34 124.47 5,220,731 -0.85(-0.68%)
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.