Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 127.97 130.05 127.62 127.62 8,069,137 -0.82(-0.64%)
May 30, 2013 126.98 129.44 126.98 128.44 7,171,484 +0.88(+0.69%)
May 29, 2013 126.52 127.86 126.41 127.56 5,606,063 +0.09(+0.07%)
May 28, 2013 127.26 127.97 127.09 127.47 6,538,633 +1.26(+1.00%)
May 24, 2013 125.58 126.64 125.41 126.21 5,372,035 -0.27(-0.21%)
May 23, 2013 126.06 127.98 125.85 126.48 8,443,928 -0.51(-0.40%)
May 22, 2013 127.92 128.93 126.45 126.99 8,454,835 -1.02(-0.80%)
May 21, 2013 127.14 128.52 126.99 128.01 4,860,141 +0.65(+0.51%)
May 20, 2013 127.62 128.31 127.25 127.36 5,891,540 -0.52(-0.40%)
May 17, 2013 125.92 128.53 125.76 127.88 9,297,972 +2.30(+1.83%)
May 16, 2013 125.15 126.74 125.15 125.58 7,346,342 +0.84(+0.67%)
May 15, 2013 124.08 124.96 123.95 124.74 6,565,734 +0.52(+0.42%)
May 13, 2013 125.26 125.44 124.06 124.22 5,946,275 -1.23(-0.98%)
May 10, 2013 124.77 125.48 124.43 125.44 5,345,663 +0.75(+0.60%)
May 09, 2013 125.58 125.77 124.37 124.69 5,773,778 -0.97(-0.77%)
May 08, 2013 124.50 125.67 124.24 125.66 5,870,663 +1.29(+1.03%)
May 07, 2013 123.87 124.43 123.16 124.37 5,615,381 +0.52(+0.42%)
May 06, 2013 124.47 124.59 123.08 123.85 7,903,301 -1.06(-0.85%)
May 03, 2013 124.56 125.40 123.61 124.91 7,359,232 +1.30(+1.05%)
May 02, 2013 122.23 123.64 122.00 123.61 6,459,856 +1.68(+1.38%)
May 01, 2013 123.30 123.48 121.66 121.93 8,021,556 -1.78(-1.44%)
Apr 30, 2013 121.62 123.73 120.53 123.70 12,346,138 +2.07(+1.70%)
Apr 29, 2013 118.96 121.96 118.89 121.63 9,714,911 +2.96(+2.49%)
Apr 26, 2013 118.59 118.89 118.03 118.68 5,714,550 +0.22(+0.19%)
Apr 25, 2013 117.69 119.20 117.46 118.46 7,616,634 +1.37(+1.17%)
Apr 24, 2013 117.36 117.57 116.71 117.09 6,048,009 +0.06(+0.05%)
Apr 23, 2013 115.60 117.61 115.20 117.03 10,308,798 +2.31(+2.01%)
Apr 22, 2013 116.75 116.89 114.63 114.72 16,120,856 -1.33(-1.14%)
Apr 19, 2013 119.55 120.02 115.90 116.05 30,859,748 -10.47(-8.28%)
Apr 18, 2013 128.33 128.41 125.91 126.52 10,618,365 -1.54(-1.20%)
Apr 17, 2013 128.58 128.93 127.95 128.06 5,353,592 -1.42(-1.10%)
Apr 16, 2013 128.77 129.48 127.77 129.48 4,682,758 +1.67(+1.31%)
Apr 15, 2013 128.53 129.29 127.81 127.81 6,905,915 -1.30(-1.00%)
Apr 12, 2013 128.74 129.17 128.13 129.10 5,183,514 -0.94(-0.72%)
Apr 11, 2013 129.18 130.15 128.78 130.04 5,985,248 +0.56(+0.43%)
Apr 10, 2013 129.40 129.79 128.55 129.48 5,769,200 +1.70(+1.33%)
Apr 09, 2013 127.99 128.26 127.41 127.78 4,219,722 -0.06(-0.05%)
Apr 08, 2013 127.69 127.84 126.63 127.84 3,849,557 -0.06(-0.04%)
Apr 05, 2013 127.71 128.16 126.03 127.90 6,791,798 -1.16(-0.90%)
Apr 04, 2013 129.95 130.05 128.28 129.06 6,073,537 -0.82(-0.64%)
Apr 03, 2013 130.90 131.25 129.87 129.88 5,122,805 -1.04(-0.79%)
Apr 02, 2013 130.04 131.14 129.22 130.92 5,102,725 +1.21(+0.93%)
Apr 01, 2013 129.97 130.40 129.02 129.71 3,511,881 -0.56(-0.43%)
Mar 28, 2013 128.16 130.36 128.10 130.28 6,144,775 +1.47(+1.14%)
Mar 27, 2013 128.85 129.58 128.32 128.80 5,277,633 -0.90(-0.69%)
Mar 26, 2013 129.34 129.79 129.18 129.70 3,766,176 +0.99(+0.77%)
Mar 25, 2013 129.81 129.98 128.29 128.71 5,308,875 -0.82(-0.63%)
Mar 22, 2013 129.61 130.20 129.25 129.53 4,963,396 -0.11(-0.08%)
Mar 21, 2013 130.07 130.09 128.33 129.64 9,546,370 -1.71(-1.30%)
Mar 20, 2013 131.17 131.81 130.89 131.35 4,943,251 +0.99(+0.76%)
Mar 19, 2013 130.78 131.39 129.38 130.36 5,237,021 +0.14(+0.11%)
Mar 18, 2013 130.03 131.01 129.87 130.22 4,921,920 -1.04(-0.80%)
Mar 15, 2013 131.55 131.86 130.34 131.26 12,995,628 -0.54(-0.41%)
Mar 14, 2013 129.57 131.84 129.57 131.80 9,014,114 +2.28(+1.76%)
Mar 13, 2013 128.38 129.70 128.12 129.52 5,494,718 +0.92(+0.72%)
Mar 12, 2013 127.89 128.71 127.70 128.60 5,880,510 +0.29(+0.22%)
Mar 11, 2013 128.28 128.38 127.67 128.31 4,993,267 -0.18(-0.14%)
Mar 08, 2013 128.17 128.71 127.91 128.49 6,059,614 +0.59(+0.46%)
Mar 07, 2013 127.22 128.02 127.19 127.91 6,359,781 +0.64(+0.50%)
Mar 06, 2013 126.45 127.34 126.22 127.27 5,885,918 +1.13(+0.90%)
Mar 05, 2013 125.73 126.86 125.63 126.14 6,234,346 +0.82(+0.65%)
Mar 04, 2013 123.73 125.32 123.71 125.32 6,047,136 +1.39(+1.12%)
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.