Skip to main content

International Business Machines (NY: IBM )

191.02 +0.22 (+0.12%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 111.58 112.55 111.45 111.88 4,610,217 +0.44(+0.40%)
Nov 27, 2013 110.72 112.19 110.72 111.43 7,382,247 +1.03(+0.94%)
Nov 26, 2013 111.25 111.42 110.40 110.40 9,194,308 -1.02(-0.91%)
Nov 25, 2013 112.23 112.54 110.72 111.42 11,464,679 -1.47(-1.30%)
Nov 22, 2013 114.25 115.18 112.03 112.88 12,223,006 -1.76(-1.54%)
Nov 21, 2013 115.52 115.66 114.20 114.65 7,160,421 -0.66(-0.57%)
Nov 20, 2013 115.33 115.96 114.97 115.31 5,855,198 -0.04(-0.03%)
Nov 19, 2013 114.96 115.94 114.66 115.34 7,345,149 +0.49(+0.42%)
Nov 18, 2013 114.27 115.18 114.11 114.86 8,583,734 +0.80(+0.70%)
Nov 15, 2013 113.56 114.12 112.80 114.06 8,318,644 +0.61(+0.54%)
Nov 14, 2013 112.37 114.07 111.86 113.45 10,149,788 -0.83(-0.73%)
Nov 13, 2013 113.49 114.28 113.06 114.28 7,518,199 +0.30(+0.26%)
Nov 12, 2013 113.65 114.60 113.48 113.99 6,839,315 +0.12(+0.10%)
Nov 11, 2013 112.19 114.19 112.10 113.87 8,358,438 +1.80(+1.61%)
Nov 08, 2013 111.35 112.12 110.42 112.07 10,078,130 -0.01(-0.01%)
Nov 07, 2013 111.57 112.94 111.83 112.08 8,367,934 +0.50(+0.45%)
Nov 06, 2013 110.77 111.92 110.69 111.57 7,323,586 +1.43(+1.29%)
Nov 05, 2013 111.19 111.35 110.06 110.14 9,810,714 -1.50(-1.34%)
Nov 04, 2013 111.41 111.97 111.07 111.64 5,624,530 +0.65(+0.58%)
Nov 01, 2013 111.36 111.69 110.78 111.00 5,884,953 +0.01(+0.01%)
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%)
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.