International Business Machines (NY: IBM )

128.48 -1.18 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 191.64 193.77 191.40 192.49 8,537,015 +2.04(+1.07%)
Mar 28, 2014 189.94 192.62 189.11 190.45 5,194,443 +0.62(+0.33%)
Mar 27, 2014 191.91 192.67 189.32 189.83 6,744,567 -2.79(-1.45%)
Mar 26, 2014 194.98 195.63 191.96 192.62 6,833,018 -2.42(-1.24%)
Mar 25, 2014 188.76 195.40 188.70 195.04 10,889,032 +6.79(+3.61%)
Mar 24, 2014 187.43 189.44 187.37 188.25 5,738,487 +1.58(+0.85%)
Mar 21, 2014 188.50 188.70 186.40 186.67 12,535,281 -1.23(-0.65%)
Mar 20, 2014 184.47 188.26 184.17 187.90 5,059,611 +3.19(+1.73%)
Mar 19, 2014 185.60 186.70 183.50 184.71 4,319,583 -2.10(-1.12%)
Mar 18, 2014 185.99 187.90 185.54 186.81 3,946,309 +1.00(+0.54%)
Mar 17, 2014 182.66 186.35 182.66 185.81 4,926,607 +3.60(+1.98%)
Mar 14, 2014 183.89 184.29 182.21 182.21 5,490,326 -1.69(-0.92%)
Mar 13, 2014 186.41 187.00 183.71 183.90 4,912,569 -2.32(-1.25%)
Mar 12, 2014 186.01 187.45 185.89 186.22 4,833,043 -0.54(-0.29%)
Mar 11, 2014 187.41 188.45 186.04 186.76 4,229,458 +0.37(+0.20%)
Mar 10, 2014 187.55 188.37 185.85 186.39 4,591,136 -1.29(-0.69%)
Mar 07, 2014 188.35 188.92 187.18 187.68 4,117,826 +0.04(+0.02%)
Mar 06, 2014 187.37 188.39 186.90 187.64 3,816,812 +0.50(+0.27%)
Mar 05, 2014 186.57 187.95 186.40 187.14 3,460,188 +0.70(+0.38%)
Mar 04, 2014 185.81 187.16 185.68 186.44 4,732,685 +2.18(+1.18%)
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.