Skip to main content

International Business Machines (NY: IBM )

215.43 +1.30 (+0.61%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 113.57 113.94 112.90 113.53 6,744,007 -0.27(-0.24%)
Jun 27, 2014 112.59 114.28 112.52 113.81 7,305,811 +0.84(+0.74%)
Jun 26, 2014 113.28 113.59 112.28 112.97 5,202,673 -0.22(-0.19%)
Jun 25, 2014 112.89 113.34 112.77 113.19 4,411,288 -0.10(-0.09%)
Jun 24, 2014 113.67 114.61 113.14 113.29 6,185,229 -0.79(-0.69%)
Jun 23, 2014 113.94 114.14 113.36 114.08 5,159,913 +0.37(+0.33%)
Jun 20, 2014 114.36 114.41 113.61 113.71 17,063,254 -0.80(-0.69%)
Jun 19, 2014 115.32 115.53 114.21 114.50 5,669,098 -0.49(-0.43%)
Jun 18, 2014 114.01 115.00 113.86 114.99 6,264,417 +0.84(+0.73%)
Jun 17, 2014 113.92 114.50 113.71 114.15 3,903,861 -0.06(-0.05%)
Jun 16, 2014 114.24 114.43 113.51 114.21 5,650,134 -0.13(-0.12%)
Jun 13, 2014 113.99 114.61 113.69 114.34 4,437,096 +0.84(+0.74%)
Jun 12, 2014 114.29 114.33 113.31 113.50 7,062,509 -0.65(-0.57%)
Jun 11, 2014 115.00 115.37 113.99 114.14 6,483,986 -1.28(-1.11%)
Jun 10, 2014 116.62 116.63 115.13 115.42 6,607,221 -1.30(-1.12%)
Jun 06, 2014 116.79 117.53 116.43 116.72 5,264,033 +0.24(+0.21%)
Jun 05, 2014 115.65 116.55 115.19 116.48 4,553,914 +0.92(+0.80%)
Jun 04, 2014 115.69 116.15 115.37 115.56 3,792,826 +0.09(+0.08%)
Jun 03, 2014 116.21 116.34 115.32 115.47 4,012,418 -0.83(-0.71%)
Jun 02, 2014 115.72 116.67 115.66 116.30 5,107,122 +0.83(+0.72%)
May 30, 2014 114.85 115.60 114.30 115.47 7,376,906 +0.38(+0.33%)
May 29, 2014 115.02 115.10 114.19 115.09 4,399,991 +0.43(+0.37%)
May 28, 2014 115.54 115.79 114.58 114.66 5,937,646 -1.06(-0.92%)
May 27, 2014 115.74 116.27 115.20 115.73 7,653,443 -0.73(-0.62%)
May 23, 2014 116.39 116.46 116.46 116.46 4,092,083 -0.06(-0.05%)
May 22, 2014 116.78 116.78 115.89 116.52 2,147,492 -0.22(-0.19%)
May 21, 2014 116.40 117.22 115.83 116.74 4,765,740 +0.94(+0.81%)
May 20, 2014 116.65 116.93 115.68 115.80 4,820,177 -1.32(-1.13%)
May 19, 2014 116.88 117.20 116.52 117.12 4,807,020 -0.04(-0.03%)
May 16, 2014 116.66 117.38 116.45 117.16 6,306,244 +0.38(+0.32%)
May 15, 2014 118.42 118.42 116.61 116.78 6,699,351 -1.42(-1.20%)
May 14, 2014 120.19 120.25 117.85 118.20 8,384,666 -2.17(-1.81%)
May 13, 2014 120.75 120.90 120.10 120.37 3,554,450 -0.24(-0.20%)
May 12, 2014 119.70 120.89 119.59 120.61 6,004,047 +1.56(+1.31%)
May 09, 2014 118.36 119.36 117.98 119.05 3,611,231 +0.73(+0.62%)
May 08, 2014 118.47 119.36 117.89 118.32 3,882,781 -0.24(-0.21%)
May 07, 2014 118.58 119.19 117.08 118.56 6,095,178 +0.20(+0.17%)
May 06, 2014 118.92 118.93 117.87 118.36 4,960,578 -0.77(-0.64%)
May 05, 2014 118.99 119.27 118.22 119.12 3,562,613 -0.11(-0.09%)
May 02, 2014 120.67 120.73 119.12 119.24 4,901,658 -1.30(-1.08%)
May 01, 2014 122.27 122.54 120.30 120.54 5,898,583 -1.83(-1.50%)
Apr 30, 2014 121.07 122.61 121.05 122.37 6,739,874 +0.85(+0.70%)
Apr 29, 2014 120.58 122.04 120.46 121.52 7,427,531 +1.23(+1.02%)
Apr 28, 2014 119.05 120.83 118.70 120.30 9,016,330 +2.19(+1.85%)
Apr 25, 2014 118.68 118.76 117.78 118.11 6,215,724 -0.37(-0.31%)
Apr 24, 2014 119.72 119.72 118.36 118.48 7,073,253 -0.94(-0.79%)
Apr 23, 2014 119.45 119.84 118.41 119.42 7,599,169 -0.26(-0.22%)
Apr 22, 2014 119.59 120.21 119.09 119.68 6,193,269 -0.08(-0.06%)
Apr 21, 2014 118.22 120.09 118.18 119.75 8,700,153 +1.41(+1.19%)
Apr 17, 2014 116.63 118.35 118.35 118.35 18,071,228 -3.98(-3.25%)
Apr 16, 2014 123.35 123.77 121.45 122.33 13,189,001 -0.39(-0.31%)
Apr 15, 2014 122.06 122.95 121.72 122.71 8,591,226 -0.47(-0.38%)
Apr 14, 2014 122.23 123.47 122.00 123.18 8,719,367 +1.61(+1.32%)
Apr 11, 2014 121.48 122.59 121.31 121.57 7,763,161 -0.31(-0.25%)
Apr 10, 2014 122.11 124.08 121.86 121.88 13,511,205 -0.60(-0.49%)
Apr 09, 2014 120.76 122.70 120.58 122.47 8,786,151 +2.09(+1.73%)
Apr 08, 2014 120.76 120.94 120.02 120.39 8,205,991 -0.77(-0.63%)
Apr 07, 2014 119.41 121.65 119.32 121.16 10,822,242 +1.71(+1.43%)
Apr 04, 2014 120.28 120.81 119.14 119.44 9,779,164 -0.57(-0.48%)
Apr 03, 2014 120.33 120.44 119.80 120.02 6,536,567 -0.54(-0.44%)
Apr 02, 2014 120.98 121.14 119.89 120.55 7,900,640 -0.59(-0.49%)
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.