International Business Machines (NY: IBM )

141.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 128.53 128.98 127.04 128.40 6,025,837 +0.38(+0.30%)
Jul 29, 2010 129.06 129.50 127.14 128.02 3,672 -0.61(-0.47%)
Jul 28, 2010 128.63 129.35 127.88 128.63 1,024 +0.00(+0.00%)
Jul 27, 2010 128.63 129.17 127.89 128.63 7,024 +0.22(+0.17%)
Jul 26, 2010 128.18 128.43 127.14 128.41 5,171,970 +0.03(+0.02%)
Jul 23, 2010 127.30 128.80 127.00 128.38 5,077,974 +0.91(+0.71%)
Jul 22, 2010 126.32 127.78 126.05 127.47 51,167 +2.20(+1.76%)
Jul 21, 2010 126.44 126.50 124.62 125.27 8,615,330 -1.28(-1.01%)
Jul 20, 2010 126.55 126.56 122.93 126.55 16,335,680 -3.24(-2.50%)
Jul 19, 2010 128.67 130.38 128.37 129.79 8,360,293 +1.76(+1.37%)
Jul 16, 2010 128.03 130.15 127.85 128.03 7,002,854 -2.01(-1.55%)
Jul 15, 2010 129.87 130.92 129.55 130.04 6,186,839 -0.68(-0.52%)
Jul 14, 2010 129.32 131.60 129.14 130.72 32,227 +0.24(+0.18%)
Jul 13, 2010 130.48 130.98 128.69 130.48 30,311 +1.81(+1.41%)
Jul 12, 2010 127.37 128.83 127.16 128.67 4,206,871 +0.71(+0.55%)
Jul 09, 2010 127.96 128.20 127.29 127.96 3,898,464 -0.01(-0.01%)
Jul 08, 2010 127.37 128.15 126.74 127.97 17,666 +0.97(+0.76%)
Jul 07, 2010 123.47 127.12 123.47 127.00 7,090,291 +3.54(+2.87%)
Jul 06, 2010 123.58 124.63 122.17 123.46 6,574 +1.60(+1.31%)
Jul 02, 2010 121.86 123.29 120.61 121.86 6,454,413 -0.20(-0.16%)
Jul 01, 2010 122.06 124.21 121.61 122.06 9,742,108 -1.42(-1.15%)
Jun 30, 2010 123.48 125.22 123.00 123.48 24,402 -1.38(-1.11%)
Jun 29, 2010 124.79 128.40 124.12 124.86 36,986 -2.26(-1.78%)
Jun 25, 2010 127.12 129.10 127.12 127.12 10,420,671 -1.07(-0.83%)
Jun 24, 2010 128.19 129.73 127.70 128.19 26,990 -1.92(-1.48%)
Jun 23, 2010 129.25 131.47 129.09 130.11 6,571 +0.81(+0.63%)
Jun 22, 2010 130.37 131.47 129.07 129.30 9,998 -1.35(-1.03%)
Jun 21, 2010 131.42 131.94 130.22 130.65 6,857,800 +0.50(+0.38%)
Jun 18, 2010 130.15 131.25 130.13 130.15 9,581,587 -0.83(-0.63%)
Jun 17, 2010 130.07 131.03 129.86 130.98 4,086 +0.63(+0.48%)
Jun 16, 2010 130.35 130.68 128.34 130.35 6,400,971 +0.56(+0.43%)
Jun 15, 2010 129.79 129.95 128.37 129.79 3,732 +1.29(+1.00%)
Jun 14, 2010 128.50 129.97 128.49 128.50 6,752,913 +0.05(+0.04%)
Jun 11, 2010 126.73 128.80 126.44 128.45 5,827,093 +0.77(+0.60%)
Jun 10, 2010 127.68 128.22 125.80 127.68 52,439 +3.78(+3.05%)
Jun 09, 2010 124.83 125.84 123.58 123.90 7,795,441 +0.18(+0.15%)
Jun 08, 2010 124.26 124.46 122.82 123.72 1,506 -0.41(-0.33%)
Jun 07, 2010 125.57 125.86 124.13 124.13 6,951,325 -1.15(-0.92%)
Jun 04, 2010 125.28 127.10 124.67 125.28 9,669,111 -2.68(-2.09%)
Jun 03, 2010 127.75 128.22 126.46 127.96 6,645,219 +0.55(+0.43%)
Jun 02, 2010 124.85 127.50 124.35 127.41 359 +3.07(+2.47%)
Jun 01, 2010 125.26 126.88 124.20 124.34 7,135,389 -0.92(-0.73%)
May 28, 2010 125.26 126.28 124.29 125.26 7,422,373 -1.13(-0.89%)
May 27, 2010 125.05 126.39 124.77 126.39 7,725,860 +3.16(+2.56%)
May 26, 2010 124.89 125.94 123.00 123.23 3,907 -1.29(-1.04%)
May 25, 2010 121.47 124.95 121.47 124.52 4,196 +0.07(+0.06%)
May 24, 2010 125.26 126.02 124.04 124.45 6,868,566 -0.97(-0.77%)
May 21, 2010 122.16 125.61 121.40 125.42 12,639,577 -1.87(-1.47%)
May 20, 2010 127.22 127.96 123.68 127.29 1,665 -1.57(-1.22%)
May 19, 2010 129.37 130.50 127.82 128.86 8,669,740 -1.09(-0.84%)
May 18, 2010 131.26 131.99 129.90 129.95 93,694 -0.49(-0.38%)
May 17, 2010 130.68 131.76 128.70 130.44 8,924,021 -0.75(-0.57%)
May 14, 2010 131.19 131.67 129.41 131.19 9,920,567 -0.29(-0.22%)
May 13, 2010 130.93 133.10 130.85 131.48 10,498,058 -1.20(-0.90%)
May 12, 2010 127.16 132.85 127.01 132.68 16,626,207 +5.79(+4.56%)
May 11, 2010 127.70 128.42 126.75 126.89 6,498,850 +0.62(+0.49%)
May 10, 2010 125.89 126.41 125.36 126.27 8,463,814 +4.17(+3.42%)
May 07, 2010 123.36 124.39 120.00 122.10 10,585,340 +1.93(+1.61%)
May 06, 2010 124.20 127.93 116.00 120.17 3,025 -7.29(-5.72%)
May 05, 2010 127.51 128.19 126.87 127.46 6,072,714 -0.66(-0.52%)
May 04, 2010 128.89 128.93 126.58 128.12 8,284,974 -1.48(-1.14%)
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.