Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 72.25 72.92 71.91 72.36 36,355 -0.48(-0.65%)
Aug 30, 2010 73.56 73.67 72.75 72.84 6,417,853 -0.51(-0.70%)
Aug 27, 2010 72.29 73.39 71.99 73.35 10,566,857 +0.44(+0.60%)
Aug 26, 2010 72.98 73.97 72.20 72.91 13,737 -0.76(-1.03%)
Aug 25, 2010 73.26 73.86 72.92 73.67 8,092 +0.22(+0.30%)
Aug 24, 2010 73.63 74.11 73.26 73.45 74,554 -0.92(-1.24%)
Aug 23, 2010 75.02 75.29 74.36 74.38 6,860,235 -0.61(-0.81%)
Aug 20, 2010 75.70 75.85 74.66 74.98 10,621,411 -0.82(-1.09%)
Aug 19, 2010 75.67 76.21 75.29 75.80 16,262 -0.29(-0.38%)
Aug 18, 2010 75.79 76.57 75.16 76.09 2,210 +0.55(+0.73%)
Aug 17, 2010 75.76 76.36 75.22 75.54 25,924 +0.40(+0.53%)
Aug 16, 2010 74.96 75.41 74.66 75.14 6,817,277 -0.06(-0.08%)
Aug 13, 2010 75.20 75.55 74.88 75.20 7,941,928 -0.25(-0.34%)
Aug 12, 2010 75.09 75.73 74.99 75.45 8,727,313 -0.90(-1.18%)
Aug 11, 2010 76.86 76.86 76.13 76.35 216,157 -1.18(-1.52%)
Aug 10, 2010 77.53 77.92 76.90 77.53 850 -0.10(-0.13%)
Aug 09, 2010 76.92 77.83 76.69 77.63 10,426,413 +1.09(+1.43%)
Aug 06, 2010 76.53 76.73 75.72 76.53 10,437,034 -0.61(-0.79%)
Aug 05, 2010 76.50 77.23 76.38 77.14 7,724,929 +0.33(+0.43%)
Aug 04, 2010 76.34 76.95 75.99 76.82 8,807 +0.53(+0.69%)
Aug 03, 2010 76.09 76.68 75.68 76.29 170 -0.23(-0.30%)
Aug 02, 2010 75.64 76.78 75.64 76.52 10,958,135 +1.38(+1.84%)
Jul 30, 2010 75.21 75.48 74.34 75.14 10,297,338 +0.22(+0.30%)
Jul 29, 2010 75.52 75.78 74.40 74.92 6,274 -0.36(-0.47%)
Jul 28, 2010 75.27 75.69 74.83 75.27 1,749 +0.00(+0.00%)
Jul 27, 2010 75.27 75.59 74.84 75.27 12,003 +0.13(+0.17%)
Jul 26, 2010 75.01 75.16 74.40 75.14 8,838,195 +0.02(+0.02%)
Jul 23, 2010 74.49 75.37 74.32 75.13 8,677,568 +0.53(+0.71%)
Jul 22, 2010 73.92 74.77 73.76 74.59 87,437 +1.29(+1.76%)
Jul 21, 2010 73.99 74.03 72.93 73.31 14,722,430 -0.75(-1.01%)
Jul 20, 2010 74.06 74.06 71.94 74.06 27,915,460 -1.90(-2.50%)
Jul 19, 2010 75.30 76.30 75.12 75.95 14,286,606 +1.03(+1.37%)
Jul 16, 2010 74.92 76.16 74.82 74.92 11,966,927 -1.18(-1.55%)
Jul 15, 2010 76.00 76.61 75.81 76.10 10,572,468 -0.40(-0.52%)
Jul 14, 2010 75.68 77.01 75.57 76.50 55,071 +0.14(+0.18%)
Jul 13, 2010 76.35 76.65 75.31 76.35 51,797 +1.06(+1.41%)
Jul 12, 2010 74.53 75.39 74.41 75.30 7,188,971 +0.42(+0.55%)
Jul 09, 2010 74.88 75.02 74.49 74.88 6,661,946 -0.01(-0.01%)
Jul 08, 2010 74.53 74.99 74.17 74.89 30,188 +0.57(+0.76%)
Jul 07, 2010 72.25 74.39 72.25 74.32 12,116,345 +2.07(+2.87%)
Jul 06, 2010 72.32 72.93 71.49 72.25 11,234 +0.94(+1.31%)
Jul 02, 2010 71.31 72.15 70.58 71.31 11,029,716 -0.12(-0.16%)
Jul 01, 2010 71.43 72.69 71.16 71.43 16,647,940 -0.83(-1.15%)
Jun 30, 2010 72.26 73.28 71.98 72.26 41,699 -0.81(-1.11%)
Jun 29, 2010 73.03 75.14 72.63 73.07 63,204 -1.32(-1.78%)
Jun 25, 2010 74.39 75.54 74.39 74.39 17,807,512 -0.63(-0.83%)
Jun 24, 2010 75.01 75.92 74.73 75.01 46,122 -1.12(-1.48%)
Jun 23, 2010 75.64 76.93 75.54 76.14 11,228 +0.47(+0.63%)
Jun 22, 2010 76.29 76.93 75.53 75.66 17,085 -0.79(-1.03%)
Jun 21, 2010 76.90 77.21 76.20 76.45 11,719,049 +0.29(+0.38%)
Jun 18, 2010 76.16 76.81 76.15 76.16 16,373,632 -0.49(-0.63%)
Jun 17, 2010 76.11 76.68 75.99 76.65 6,982 +0.37(+0.48%)
Jun 16, 2010 76.28 76.47 75.10 76.28 10,938,391 +0.33(+0.43%)
Jun 15, 2010 75.95 76.04 75.12 75.95 6,377 +0.75(+1.00%)
Jun 14, 2010 75.20 76.06 75.19 75.20 11,539,812 +0.03(+0.04%)
Jun 11, 2010 74.16 75.37 73.99 75.17 9,957,711 +0.45(+0.60%)
Jun 10, 2010 74.72 75.03 73.62 74.72 89,611 +2.21(+3.05%)
Jun 09, 2010 73.05 73.64 72.32 72.50 13,321,351 +0.11(+0.15%)
Jun 08, 2010 72.72 72.83 71.87 72.40 2,573 -0.24(-0.33%)
Jun 07, 2010 73.48 73.65 72.64 72.64 11,878,871 -0.67(-0.92%)
Jun 04, 2010 73.31 74.38 72.95 73.31 16,523,198 -1.57(-2.09%)
Jun 03, 2010 74.76 75.03 74.00 74.88 11,355,777 +0.32(+0.43%)
Jun 02, 2010 73.06 74.61 72.77 74.56 613 +1.80(+2.47%)
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.