Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 103.68 103.93 102.13 102.85 10,151,952 -0.36(-0.35%)
Aug 30, 2011 102.94 103.81 102.23 103.21 7,483,404 -0.07(-0.06%)
Aug 29, 2011 102.06 103.33 101.92 103.28 8,847,530 +2.08(+2.06%)
Aug 26, 2011 98.63 101.31 97.69 101.19 10,762,126 +2.13(+2.15%)
Aug 25, 2011 100.22 100.83 98.63 99.06 11,284,975 -0.71(-0.71%)
Aug 24, 2011 98.20 99.81 97.73 99.77 10,742,328 +1.46(+1.48%)
Aug 23, 2011 96.11 98.47 95.44 98.31 11,571,818 +3.19(+3.36%)
Aug 22, 2011 96.53 96.73 94.30 95.11 12,121,728 +0.86(+0.91%)
Aug 19, 2011 97.02 98.08 94.01 94.25 23,521,248 -3.76(-3.84%)
Aug 18, 2011 99.51 99.59 95.82 98.02 25,209,590 -4.58(-4.46%)
Aug 17, 2011 102.65 103.50 101.64 102.59 8,574,022 +0.14(+0.14%)
Aug 16, 2011 103.02 103.02 101.11 102.45 9,333,888 -1.05(-1.01%)
Aug 15, 2011 102.50 104.10 101.94 103.50 12,778,856 +2.87(+2.85%)
Aug 12, 2011 100.81 101.34 99.21 100.63 8,669,711 +0.88(+0.88%)
Aug 11, 2011 98.18 100.97 97.48 99.75 15,336,429 +2.51(+2.58%)
Aug 10, 2011 100.62 101.25 96.83 97.24 23,389,510 -4.83(-4.73%)
Aug 09, 2011 101.01 102.34 96.92 102.07 20,922,534 +2.63(+2.64%)
Aug 08, 2011 101.01 103.27 99.31 99.45 26,416,436 -3.60(-3.49%)
Aug 05, 2011 102.52 103.78 99.19 103.04 19,930,238 +0.89(+0.87%)
Aug 04, 2011 105.14 105.98 101.97 102.15 18,503,464 -4.38(-4.11%)
Aug 03, 2011 105.84 106.77 104.49 106.53 11,284,314 +0.47(+0.44%)
Aug 02, 2011 107.19 108.59 105.95 106.06 9,685,898 -1.61(-1.49%)
Aug 01, 2011 108.77 109.42 106.33 107.67 9,809,490 -0.65(-0.60%)
Jul 29, 2011 107.38 109.27 107.06 108.33 11,192,838 +0.03(+0.03%)
Jul 28, 2011 107.86 109.17 107.75 108.30 7,498,229 +0.27(+0.25%)
Jul 27, 2011 108.42 108.96 107.78 108.03 9,747,531 -0.94(-0.86%)
Jul 26, 2011 108.97 109.64 108.80 108.97 7,312,875 -0.46(-0.42%)
Jul 25, 2011 109.54 110.18 109.18 109.43 8,373,921 -0.88(-0.80%)
Jul 22, 2011 109.99 110.58 109.76 110.31 7,583,495 +0.17(+0.15%)
Jul 21, 2011 109.36 110.50 108.95 110.14 8,325,192 +0.75(+0.68%)
Jul 20, 2011 109.51 109.86 109.01 109.40 9,906,635 -0.93(-0.84%)
Jul 19, 2011 106.47 110.33 106.42 110.33 22,232,218 +5.91(+5.67%)
Jul 18, 2011 104.08 105.11 103.40 104.41 14,860,229 -0.15(-0.15%)
Jul 15, 2011 104.29 104.81 103.69 104.57 8,981,452 +0.78(+0.75%)
Jul 14, 2011 103.89 104.90 103.55 103.79 7,744,126 -0.05(-0.05%)
Jul 13, 2011 104.19 105.03 103.65 103.84 6,840,475 +0.16(+0.16%)
Jul 12, 2011 104.20 104.47 103.58 103.68 8,455,359 -0.56(-0.54%)
Jul 11, 2011 104.19 104.93 104.01 104.24 8,001,623 -0.89(-0.85%)
Jul 08, 2011 104.54 105.13 104.25 105.13 7,387,139 +0.01(+0.01%)
Jul 07, 2011 105.31 105.60 104.91 105.13 9,913,833 -0.73(-0.69%)
Jul 06, 2011 104.36 105.89 104.30 105.86 9,817,538 +1.36(+1.30%)
Jul 05, 2011 103.36 104.50 103.36 104.50 7,698,869 +0.53(+0.51%)
Jul 01, 2011 102.23 104.04 102.16 103.97 8,698,616 +1.78(+1.74%)
Jun 30, 2011 101.93 102.72 101.71 102.19 8,570,196 +0.60(+0.59%)
Jun 29, 2011 101.63 101.78 101.16 101.59 6,407,795 +0.32(+0.31%)
Jun 28, 2011 100.27 101.68 100.08 101.27 8,141,742 +1.42(+1.43%)
Jun 27, 2011 98.73 100.22 98.41 99.85 7,465,074 +1.52(+1.54%)
Jun 24, 2011 98.79 98.85 98.03 98.33 7,395,210 -0.63(-0.63%)
Jun 23, 2011 97.73 99.32 97.57 98.96 8,849,385 +0.26(+0.27%)
Jun 22, 2011 98.64 99.37 98.35 98.69 6,627,722 -0.32(-0.32%)
Jun 21, 2011 98.41 99.33 97.69 99.02 9,043,385 +0.71(+0.73%)
Jun 20, 2011 98.13 98.49 98.07 98.30 6,641,228 +0.35(+0.35%)
Jun 17, 2011 97.84 98.35 97.44 97.95 12,008,610 +1.05(+1.09%)
Jun 16, 2011 96.54 97.47 96.37 96.90 8,160,423 +0.20(+0.21%)
Jun 15, 2011 96.95 97.34 96.22 96.70 8,772,262 -1.07(-1.09%)
Jun 14, 2011 97.62 98.03 97.48 97.76 11,835,014 +0.57(+0.58%)
Jun 13, 2011 97.95 97.97 96.94 97.20 8,560,117 -0.01(-0.01%)
Jun 10, 2011 98.03 98.19 97.02 97.20 7,867,157 -0.99(-1.01%)
Jun 09, 2011 98.29 98.86 98.15 98.19 7,199,381 +0.30(+0.30%)
Jun 08, 2011 97.26 98.20 97.25 97.90 6,463,841 +0.39(+0.40%)
Jun 07, 2011 98.35 98.43 97.46 97.51 7,033,040 -0.63(-0.64%)
Jun 06, 2011 98.15 98.63 97.85 98.14 6,076,472 -0.18(-0.18%)
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.