International Business Machines (NY: IBM )

117.66 USD -13.99 (-10.63%)
Streaming Delayed Price Updated: 9:55 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 125.12 126.60 124.92 126.35 6,302,641 +0.65(+0.52%)
Nov 27, 2009 124.59 126.62 124.26 125.70 3,319,189 -1.58(-1.24%)
Nov 25, 2009 127.88 128.22 127.08 127.28 3,970,966 -0.65(-0.51%)
Nov 24, 2009 127.90 128.32 127.15 127.93 4,822,106 -0.27(-0.21%)
Nov 23, 2009 127.70 128.94 127.65 128.20 7,003,414 +1.24(+0.98%)
Nov 20, 2009 127.17 127.69 126.46 126.96 5,354,701 -0.58(-0.45%)
Nov 19, 2009 127.28 127.84 126.51 127.54 5,308,375 -0.61(-0.48%)
Nov 18, 2009 128.05 128.35 127.55 128.15 3,970,058 +0.15(+0.12%)
Nov 17, 2009 127.43 128.65 127.40 128.00 7,755,976 -0.21(-0.17%)
Nov 16, 2009 127.17 128.24 127.03 128.21 7,822,410 +1.18(+0.93%)
Nov 13, 2009 126.82 127.80 126.27 127.03 4,986,825 +0.77(+0.61%)
Nov 12, 2009 126.61 127.65 126.11 126.26 5,338,179 -0.93(-0.73%)
Nov 11, 2009 126.55 127.30 125.94 127.19 6,530,768 +0.28(+0.22%)
Nov 10, 2009 125.30 127.05 125.17 126.91 6,444,407 +0.91(+0.72%)
Nov 09, 2009 123.92 126.00 123.49 126.00 7,764,712 +2.51(+2.03%)
Nov 06, 2009 122.51 123.49 122.23 123.49 4,979,517 +0.68(+0.55%)
Nov 05, 2009 122.12 123.50 122.00 122.81 6,702,994 +1.52(+1.25%)
Nov 04, 2009 121.46 122.50 121.16 121.29 6,353,227 +0.13(+0.11%)
Nov 03, 2009 119.53 121.19 119.53 121.16 5,706,734 +0.60(+0.50%)
Nov 02, 2009 120.77 121.93 119.50 120.56 7,049,152 -0.05(-0.04%)
Oct 30, 2009 122.63 124.30 120.48 120.61 7,716,347 -2.26(-1.84%)
Oct 29, 2009 122.15 123.03 121.60 122.87 6,333,342 +1.37(+1.13%)
Oct 28, 2009 120.47 121.68 119.87 121.50 8,780,349 +0.85(+0.70%)
Oct 27, 2009 120.18 122.14 119.15 120.65 9,445,782 +0.54(+0.45%)
Oct 26, 2009 120.61 122.44 119.55 120.11 6,538,492 -0.25(-0.21%)
Oct 23, 2009 121.59 121.82 120.00 120.36 6,799,823 -2.33(-1.90%)
Oct 22, 2009 120.75 123.00 120.34 122.69 6,026,928 +1.82(+1.51%)
Oct 21, 2009 122.18 124.11 120.86 120.87 7,172,251 -1.95(-1.59%)
Oct 20, 2009 121.96 123.00 121.77 122.82 8,780,679 -0.24(-0.20%)
Oct 19, 2009 121.76 123.36 121.61 123.06 7,509,710 +1.42(+1.17%)
Oct 16, 2009 123.15 123.70 121.25 121.64 19,218,945 -6.34(-4.95%)
Oct 15, 2009 127.56 128.00 126.32 127.98 11,912,846 -0.37(-0.29%)
Oct 14, 2009 127.71 128.61 126.63 128.35 9,545,439 +1.33(+1.05%)
Oct 13, 2009 126.22 127.39 126.20 127.02 7,581,435 -0.02(-0.02%)
Oct 12, 2009 125.92 127.10 125.20 127.04 7,730,425 +1.11(+0.88%)
Oct 09, 2009 122.43 126.00 122.30 125.93 13,123,483 +3.64(+2.98%)
Oct 08, 2009 122.52 122.98 121.85 122.29 6,501,078 +0.94(+0.77%)
Oct 07, 2009 121.12 122.85 120.94 121.35 5,966,677 +0.00(+0.00%)
Oct 06, 2009 120.39 121.59 120.22 121.35 6,659,051 +1.60(+1.34%)
Oct 05, 2009 118.90 120.18 118.13 119.75 5,673,272 +0.73(+0.61%)
Oct 02, 2009 117.40 119.66 117.26 119.02 7,585,296 +1.12(+0.95%)
Oct 01, 2009 119.39 119.61 117.56 117.90 7,067,470 -1.71(-1.43%)
Sep 30, 2009 119.18 120.00 117.55 119.61 7,733,205 +0.80(+0.67%)
Sep 29, 2009 119.36 119.94 118.60 118.81 6,748,891 -2.50(-2.06%)
Sep 28, 2009 120.52 122.00 118.94 121.31 8,249,073 +0.23(+0.19%)
Sep 25, 2009 120.27 121.65 120.10 121.08 5,187,894 +0.14(+0.12%)
Sep 24, 2009 120.69 121.65 120.40 120.94 5,426,801 +0.12(+0.10%)
Sep 23, 2009 121.26 122.74 120.71 120.82 5,538,416 -0.79(-0.65%)
Sep 22, 2009 122.09 122.11 120.98 121.61 5,564,648 +0.04(+0.03%)
Sep 21, 2009 121.03 122.08 120.88 121.57 4,515,078 -0.54(-0.44%)
Sep 18, 2009 122.45 122.88 121.62 122.11 9,936,586 +0.23(+0.19%)
Sep 17, 2009 121.14 122.78 121.05 121.88 8,392,558 +2.52(+2.11%)
Sep 16, 2009 119.50 122.00 119.30 119.36 11,236,637 +0.01(+0.01%)
Sep 15, 2009 118.78 119.45 118.16 119.35 6,535,919 +0.47(+0.40%)
Sep 14, 2009 117.00 118.99 116.94 118.88 4,758,527 +0.83(+0.70%)
Sep 11, 2009 117.80 119.25 117.47 118.05 5,893,678 +0.38(+0.32%)
Sep 10, 2009 116.99 117.83 116.75 117.67 4,889,343 +0.91(+0.78%)
Sep 09, 2009 117.03 117.67 116.16 116.76 5,248,027 -0.40(-0.34%)
Sep 08, 2009 117.94 118.17 116.63 117.16 5,797,428 -0.30(-0.26%)
Sep 04, 2009 116.58 117.50 116.21 117.46 3,451,667 +1.13(+0.97%)
Sep 03, 2009 116.55 116.73 115.15 116.33 4,936,122 +0.24(+0.21%)
Sep 02, 2009 116.34 117.24 116.00 116.09 4,991,825 -0.60(-0.51%)
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.