International Business Machines (NY: IBM )

190.65 -0.15 (-0.08%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 111.26 112.51 110.88 110.99 6,967,502 -0.58(-0.52%)
Oct 30, 2013 112.52 112.83 111.39 111.57 8,504,089 -1.22(-1.08%)
Oct 29, 2013 110.00 112.91 109.93 112.79 14,317,949 +2.95(+2.69%)
Oct 28, 2013 109.64 110.17 109.12 109.83 5,968,781 +0.31(+0.28%)
Oct 25, 2013 110.50 110.92 109.16 109.53 7,822,214 -0.59(-0.53%)
Oct 24, 2013 109.27 110.17 109.15 110.11 8,907,351 +1.26(+1.15%)
Oct 23, 2013 108.44 108.99 108.01 108.86 8,725,811 +0.50(+0.46%)
Oct 22, 2013 107.36 108.73 107.11 108.36 11,237,920 +1.31(+1.22%)
Oct 21, 2013 108.02 108.22 106.91 107.05 11,421,585 -0.57(-0.53%)
Oct 18, 2013 108.26 108.38 107.30 107.62 17,038,986 -0.65(-0.60%)
Oct 17, 2013 107.66 109.62 106.88 108.27 36,063,000 -7.37(-6.37%)
Oct 16, 2013 114.83 115.64 114.57 115.64 10,256,449 +1.28(+1.12%)
Oct 15, 2013 115.03 115.16 114.09 114.36 5,433,448 -1.43(-1.24%)
Oct 14, 2013 114.83 115.81 114.21 115.79 4,300,098 +0.50(+0.44%)
Oct 11, 2013 114.73 115.33 114.03 115.29 5,220,023 +0.86(+0.75%)
Oct 10, 2013 113.44 114.43 112.94 114.43 5,900,417 +2.14(+1.90%)
Oct 09, 2013 111.09 112.51 110.92 112.29 7,131,337 +1.61(+1.45%)
Oct 08, 2013 112.65 112.71 110.68 110.68 8,991,050 -2.04(-1.81%)
Oct 07, 2013 112.62 113.53 112.62 112.72 6,394,897 -1.30(-1.14%)
Oct 04, 2013 114.06 114.65 113.69 114.02 4,624,742 +0.15(+0.13%)
Oct 03, 2013 114.39 114.55 113.33 113.87 5,185,759 -0.68(-0.59%)
Oct 02, 2013 114.91 115.38 114.21 114.55 5,810,144 -0.88(-0.76%)
Oct 01, 2013 114.78 115.59 114.36 115.43 4,318,922 +0.74(+0.65%)
Sep 30, 2013 114.92 115.65 114.16 114.68 6,421,234 -1.08(-0.93%)
Sep 27, 2013 116.97 117.01 115.47 115.76 6,310,063 -2.04(-1.74%)
Sep 26, 2013 117.73 118.76 117.33 117.81 3,377,749 +0.47(+0.40%)
Sep 25, 2013 117.76 118.05 116.74 117.34 4,286,254 -0.31(-0.26%)
Sep 24, 2013 118.25 118.64 117.46 117.65 4,847,891 -0.63(-0.53%)
Sep 23, 2013 117.71 119.16 117.25 118.28 5,372,902 +0.60(+0.51%)
Sep 20, 2013 120.12 120.41 117.68 117.68 13,775,253 -2.09(-1.74%)
Sep 19, 2013 120.26 120.70 119.66 119.77 5,131,277 -0.64(-0.53%)
Sep 18, 2013 119.28 120.70 118.91 120.41 6,109,366 +1.40(+1.18%)
Sep 17, 2013 119.79 120.24 118.80 119.01 4,732,563 -0.61(-0.51%)
Sep 16, 2013 119.89 120.65 119.29 119.62 6,308,419 +0.61(+0.51%)
Sep 13, 2013 118.42 119.59 118.29 119.01 5,991,080 +0.89(+0.75%)
Sep 12, 2013 118.26 118.49 117.58 118.12 5,417,042 +0.02(+0.02%)
Sep 11, 2013 115.71 118.21 115.70 118.10 8,009,615 +2.54(+2.20%)
Sep 10, 2013 115.94 116.21 115.42 115.56 5,085,360 +1.00(+0.88%)
Sep 09, 2013 113.75 114.88 113.53 114.56 4,734,196 +1.21(+1.07%)
Sep 06, 2013 114.36 114.57 113.12 113.35 4,688,610 -0.69(-0.61%)
Sep 05, 2013 113.55 114.57 113.38 114.05 4,628,738 +0.63(+0.56%)
Sep 04, 2013 113.69 114.07 112.91 113.42 4,189,979 -0.51(-0.45%)
Sep 03, 2013 113.72 114.15 113.03 113.93 5,620,048 +1.05(+0.93%)
Aug 30, 2013 113.18 113.33 112.41 112.88 4,409,952 -0.23(-0.20%)
Aug 29, 2013 112.69 113.77 112.37 113.11 4,699,691 +0.30(+0.26%)
Aug 28, 2013 113.14 113.62 112.16 112.81 6,415,489 -0.36(-0.32%)
Aug 27, 2013 113.72 114.26 113.07 113.17 5,151,563 -1.24(-1.08%)
Aug 26, 2013 114.74 115.81 114.38 114.41 3,510,441 -0.42(-0.37%)
Aug 23, 2013 114.78 115.03 114.31 114.83 3,705,867 +0.14(+0.12%)
Aug 22, 2013 114.97 115.35 114.11 114.69 3,798,178 +0.20(+0.18%)
Aug 21, 2013 114.37 115.55 114.13 114.49 5,733,461 +0.19(+0.16%)
Aug 20, 2013 114.18 114.96 113.44 114.30 5,039,203 +0.20(+0.18%)
Aug 19, 2013 114.76 115.50 113.94 114.10 5,244,474 -0.69(-0.60%)
Aug 16, 2013 114.91 115.48 114.78 114.78 5,535,107 -0.28(-0.24%)
Aug 15, 2013 115.33 115.81 114.85 115.06 5,953,614 -1.08(-0.93%)
Aug 14, 2013 116.79 117.00 116.00 116.14 4,664,709 -0.55(-0.47%)
Aug 13, 2013 117.39 117.66 116.16 116.69 5,720,745 -0.41(-0.35%)
Aug 12, 2013 115.79 117.39 115.74 117.11 4,883,861 +0.79(+0.68%)
Aug 09, 2013 116.43 117.15 115.81 116.32 5,247,750 -0.07(-0.06%)
Aug 08, 2013 117.33 117.59 115.68 116.39 7,330,700 -0.39(-0.33%)
Aug 07, 2013 117.42 117.63 116.46 116.78 6,292,966 -0.92(-0.78%)
Aug 06, 2013 118.48 118.63 117.25 117.69 9,500,583 -2.78(-2.31%)
Aug 05, 2013 120.26 120.71 119.77 120.47 4,042,084 +0.21(+0.17%)
Aug 02, 2013 120.47 120.47 119.07 120.26 6,286,441 -0.40(-0.33%)
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.