Indicators

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	117.30	118.27	116.60	117.14	10,051,872	+0.76(+0.65%)
Oct 26, 2012	115.31	116.38	116.38	116.38	6,653,547	+1.01(+0.87%)
Oct 25, 2012	115.26	115.88	114.84	115.37	5,396,522	+0.53(+0.46%)
Oct 24, 2012	115.88	116.39	114.75	114.84	6,207,365	-0.32(-0.28%)
Oct 23, 2012	116.54	116.82	114.98	115.16	7,352,481	-1.27(-1.09%)
Oct 19, 2012	117.60	118.07	116.33	116.43	10,996,352	-0.96(-0.82%)
Oct 18, 2012	120.38	120.52	116.86	117.40	15,437,514	-3.41(-2.83%)
Oct 17, 2012	121.16	122.48	119.56	120.81	21,041,464	-6.24(-4.92%)
Oct 16, 2012	126.42	127.06	126.14	127.06	9,331,786	+1.25(+0.99%)
Oct 15, 2012	125.78	126.09	125.14	125.81	5,082,938	+0.68(+0.54%)
Oct 12, 2012	123.83	125.22	123.78	125.13	4,503,751	+1.23(+0.99%)
Oct 11, 2012	124.39	124.81	123.82	123.90	4,832,601	-0.04(-0.03%)
Oct 10, 2012	125.14	125.39	123.47	123.94	6,683,425	-1.31(-1.04%)
Oct 09, 2012	126.42	126.90	125.07	125.24	5,946,034	-1.10(-0.87%)
Oct 08, 2012	126.47	126.84	125.98	126.34	3,292,356	-0.46(-0.37%)
Oct 05, 2012	127.15	127.53	126.49	126.81	4,746,831	+0.12(+0.10%)
Oct 04, 2012	126.62	127.04	125.57	126.69	4,911,552	-0.07(-0.06%)
Oct 03, 2012	126.42	127.24	126.03	126.76	5,301,045	+0.40(+0.32%)
Oct 02, 2012	127.03	127.34	125.55	126.36	5,379,087	-0.38(-0.30%)

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.