International Business Machines (NY: IBM )

210.48 -4.46 (-2.07%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 118.01 118.98 117.30 117.84 9,991,590 +0.76(+0.65%)
Oct 26, 2012 116.00 117.08 117.08 117.08 6,613,645 +1.01(+0.87%)
Oct 25, 2012 115.95 116.58 115.53 116.07 5,364,159 +0.53(+0.46%)
Oct 24, 2012 116.58 117.09 115.44 115.54 6,170,139 -0.32(-0.28%)
Oct 23, 2012 117.24 117.52 115.67 115.86 7,308,387 -1.28(-1.09%)
Oct 19, 2012 118.31 118.78 117.03 117.14 10,930,405 -0.97(-0.82%)
Oct 18, 2012 121.10 121.24 117.57 118.11 15,344,933 -3.44(-2.83%)
Oct 17, 2012 121.89 123.22 120.28 121.54 20,915,274 -6.28(-4.91%)
Oct 16, 2012 127.18 127.82 126.90 127.82 9,275,822 +1.25(+0.99%)
Oct 15, 2012 126.54 126.85 125.90 126.57 5,052,455 +0.68(+0.54%)
Oct 12, 2012 124.58 125.98 124.53 125.88 4,476,742 +1.24(+0.99%)
Oct 11, 2012 125.14 125.56 124.57 124.65 4,803,619 -0.04(-0.03%)
Oct 10, 2012 125.90 126.14 124.22 124.68 6,643,343 -1.31(-1.04%)
Oct 09, 2012 127.19 127.67 125.82 126.00 5,910,375 -1.11(-0.87%)
Oct 08, 2012 127.23 127.60 126.74 127.11 3,272,611 -0.47(-0.37%)
Oct 05, 2012 127.91 128.30 127.25 127.57 4,718,364 +0.12(+0.09%)
Oct 04, 2012 127.39 127.80 126.33 127.45 4,882,096 -0.07(-0.06%)
Oct 03, 2012 127.18 128.01 126.79 127.53 5,269,253 +0.41(+0.32%)
Oct 02, 2012 127.80 128.11 126.31 127.12 5,346,828 -0.38(-0.30%)
Oct 01, 2012 126.01 128.28 125.97 127.50 9,008,775 +1.83(+1.46%)
Sep 28, 2012 124.59 126.20 124.38 125.67 8,105,536 +0.93(+0.75%)
Sep 27, 2012 123.81 125.34 123.67 124.74 4,575,617 +1.16(+0.94%)
Sep 26, 2012 124.22 124.78 123.52 123.58 5,651,100 -0.59(-0.48%)
Sep 25, 2012 124.55 125.59 124.16 124.17 5,523,273 -0.19(-0.15%)
Sep 24, 2012 124.20 124.83 124.13 124.36 5,795,869 -0.42(-0.33%)
Sep 21, 2012 125.62 125.97 124.75 124.78 21,084,290 -0.12(-0.10%)
Sep 20, 2012 124.70 125.39 124.37 124.90 6,172,384 -0.15(-0.12%)
Sep 19, 2012 125.73 125.74 124.80 125.05 4,301,101 -0.39(-0.31%)
Sep 18, 2012 125.33 125.93 125.08 125.44 4,087,615 -0.05(-0.04%)
Sep 17, 2012 124.52 126.00 124.52 125.49 5,405,432 +0.21(+0.16%)
Sep 14, 2012 124.94 125.79 124.82 125.28 6,698,258 +0.27(+0.22%)
Sep 13, 2012 123.81 125.28 123.25 125.01 6,404,067 +1.57(+1.27%)
Sep 12, 2012 123.29 123.98 122.95 123.44 5,420,911 +0.30(+0.25%)
Sep 11, 2012 121.49 123.25 121.47 123.14 6,455,418 +1.41(+1.15%)
Sep 10, 2012 120.79 122.26 120.39 121.73 6,946,348 +0.88(+0.73%)
Sep 07, 2012 120.62 120.86 120.00 120.86 5,635,832 +0.24(+0.20%)
Sep 06, 2012 118.89 120.83 118.80 120.61 6,490,045 +2.46(+2.08%)
Sep 05, 2012 117.77 118.64 117.46 118.15 5,468,260 +0.30(+0.26%)
Sep 04, 2012 119.11 119.44 117.07 117.85 7,448,889 -0.19(-0.16%)
Aug 31, 2012 117.71 118.70 117.20 118.04 5,271,358 +0.90(+0.77%)
Aug 30, 2012 117.99 118.41 117.03 117.14 4,524,474 -1.04(-0.88%)
Aug 29, 2012 118.21 118.76 118.07 118.18 3,534,867 -0.37(-0.31%)
Aug 27, 2012 119.92 120.13 118.50 118.55 4,124,712 -1.26(-1.05%)
Aug 24, 2012 118.11 120.01 117.64 119.81 4,357,038 +1.25(+1.06%)
Aug 23, 2012 119.36 119.56 118.40 118.55 4,550,889 -0.94(-0.79%)
Aug 22, 2012 120.33 120.34 119.28 119.49 5,440,918 -0.85(-0.70%)
Aug 21, 2012 121.76 121.76 120.17 120.34 5,135,842 -1.12(-0.92%)
Aug 20, 2012 121.58 121.84 121.18 121.46 3,856,081 -0.44(-0.36%)
Aug 17, 2012 121.81 122.37 121.56 121.90 4,212,217 +0.23(+0.19%)
Aug 16, 2012 120.41 121.96 120.02 121.67 4,505,587 +1.48(+1.23%)
Aug 15, 2012 120.49 120.75 119.90 120.19 3,485,890 +0.07(+0.05%)
Aug 14, 2012 120.48 120.75 119.78 120.12 4,229,588 -0.44(-0.36%)
Aug 13, 2012 120.48 121.15 119.82 120.56 3,991,939 -0.17(-0.14%)
Aug 10, 2012 119.87 120.78 119.49 120.73 4,293,090 +0.53(+0.44%)
Aug 09, 2012 120.32 120.83 119.88 120.20 3,565,731 -0.37(-0.31%)
Aug 08, 2012 120.11 120.97 120.04 120.57 3,414,120 -0.05(-0.04%)
Aug 07, 2012 120.32 121.20 119.94 120.62 5,319,399 +0.71(+0.59%)
Aug 06, 2012 119.92 120.63 119.77 119.92 3,874,721 +0.15(+0.12%)
Aug 03, 2012 118.54 120.03 118.35 119.77 5,433,556 +2.45(+2.09%)
Aug 02, 2012 117.14 118.61 116.45 117.32 4,661,641 -0.44(-0.37%)
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.