Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 120.78 121.69 119.96 120.04 6,619,973 -1.46(-1.20%)
Jul 30, 2014 122.25 122.75 120.81 121.50 6,299,788 -0.36(-0.29%)
Jul 29, 2014 122.32 122.69 121.84 121.86 5,211,957 -0.76(-0.62%)
Jul 28, 2014 121.69 123.01 121.28 122.62 5,177,083 +0.86(+0.71%)
Jul 25, 2014 122.32 122.69 121.37 121.75 5,391,055 -0.53(-0.43%)
Jul 24, 2014 121.47 122.52 121.35 122.28 5,767,709 +1.01(+0.83%)
Jul 23, 2014 121.57 122.07 121.23 121.27 5,721,819 -0.29(-0.24%)
Jul 22, 2014 119.99 121.95 119.97 121.56 7,745,923 +2.03(+1.70%)
Jul 21, 2014 119.81 120.06 118.53 119.53 6,629,753 -1.03(-0.86%)
Jul 18, 2014 120.23 121.15 119.00 120.56 13,043,645 +0.01(+0.00%)
Jul 17, 2014 120.48 122.72 120.25 120.56 13,950,128 +0.08(+0.07%)
Jul 16, 2014 120.40 121.10 119.47 120.48 12,460,417 +2.42(+2.05%)
Jul 15, 2014 118.71 119.05 117.88 118.05 7,492,477 -0.86(-0.72%)
Jul 14, 2014 118.09 119.27 118.08 118.91 7,166,645 +1.17(+0.99%)
Jul 11, 2014 117.58 117.97 116.94 117.75 3,838,118 +0.19(+0.16%)
Jul 10, 2014 116.77 117.78 116.62 117.56 5,073,896 -0.45(-0.38%)
Jul 09, 2014 117.55 118.31 117.05 118.01 5,284,213 +0.75(+0.64%)
Jul 08, 2014 117.53 117.80 116.72 117.26 5,003,344 -0.51(-0.44%)
Jul 07, 2014 117.50 117.92 117.39 117.77 4,724,053 -0.31(-0.26%)
Jul 03, 2014 117.99 118.08 118.08 118.08 3,867,752 +0.09(+0.07%)
Jul 02, 2014 116.71 118.37 116.60 117.99 8,118,151 +1.28(+1.10%)
Jul 01, 2014 113.80 117.29 113.80 116.71 10,587,498 +3.18(+2.80%)
Jun 30, 2014 113.57 113.94 112.90 113.53 6,744,007 -0.27(-0.24%)
Jun 27, 2014 112.59 114.28 112.52 113.81 7,305,811 +0.84(+0.74%)
Jun 26, 2014 113.28 113.59 112.28 112.97 5,202,673 -0.22(-0.19%)
Jun 25, 2014 112.89 113.34 112.77 113.19 4,411,288 -0.10(-0.09%)
Jun 24, 2014 113.67 114.61 113.14 113.29 6,185,229 -0.79(-0.69%)
Jun 23, 2014 113.94 114.14 113.36 114.08 5,159,913 +0.37(+0.33%)
Jun 20, 2014 114.36 114.41 113.61 113.71 17,063,254 -0.80(-0.69%)
Jun 19, 2014 115.32 115.53 114.21 114.50 5,669,098 -0.49(-0.43%)
Jun 18, 2014 114.01 115.00 113.86 114.99 6,264,417 +0.84(+0.73%)
Jun 17, 2014 113.92 114.50 113.71 114.15 3,903,861 -0.06(-0.05%)
Jun 16, 2014 114.24 114.43 113.51 114.21 5,650,134 -0.13(-0.12%)
Jun 13, 2014 113.99 114.61 113.69 114.34 4,437,096 +0.84(+0.74%)
Jun 12, 2014 114.29 114.33 113.31 113.50 7,062,509 -0.65(-0.57%)
Jun 11, 2014 115.00 115.37 113.99 114.14 6,483,986 -1.28(-1.11%)
Jun 10, 2014 116.62 116.63 115.13 115.42 6,607,221 -1.30(-1.12%)
Jun 06, 2014 116.79 117.53 116.43 116.72 5,264,033 +0.24(+0.21%)
Jun 05, 2014 115.65 116.55 115.19 116.48 4,553,914 +0.92(+0.80%)
Jun 04, 2014 115.69 116.15 115.37 115.56 3,792,826 +0.09(+0.08%)
Jun 03, 2014 116.21 116.34 115.32 115.47 4,012,418 -0.83(-0.71%)
Jun 02, 2014 115.72 116.67 115.66 116.30 5,107,122 +0.83(+0.72%)
May 30, 2014 114.85 115.60 114.30 115.47 7,376,906 +0.38(+0.33%)
May 29, 2014 115.02 115.10 114.19 115.09 4,399,991 +0.43(+0.37%)
May 28, 2014 115.54 115.79 114.58 114.66 5,937,646 -1.06(-0.92%)
May 27, 2014 115.74 116.27 115.20 115.73 7,653,443 -0.73(-0.62%)
May 23, 2014 116.39 116.46 116.46 116.46 4,092,083 -0.06(-0.05%)
May 22, 2014 116.78 116.78 115.89 116.52 2,147,492 -0.22(-0.19%)
May 21, 2014 116.40 117.22 115.83 116.74 4,765,740 +0.94(+0.81%)
May 20, 2014 116.65 116.93 115.68 115.80 4,820,177 -1.32(-1.13%)
May 19, 2014 116.88 117.20 116.52 117.12 4,807,020 -0.04(-0.03%)
May 16, 2014 116.66 117.38 116.45 117.16 6,306,244 +0.38(+0.32%)
May 15, 2014 118.42 118.42 116.61 116.78 6,699,351 -1.42(-1.20%)
May 14, 2014 120.19 120.25 117.85 118.20 8,384,666 -2.17(-1.81%)
May 13, 2014 120.75 120.90 120.10 120.37 3,554,450 -0.24(-0.20%)
May 12, 2014 119.70 120.89 119.59 120.61 6,004,047 +1.56(+1.31%)
May 09, 2014 118.36 119.36 117.98 119.05 3,611,231 +0.73(+0.62%)
May 08, 2014 118.47 119.36 117.89 118.32 3,882,781 -0.24(-0.21%)
May 07, 2014 118.58 119.19 117.08 118.56 6,095,178 +0.20(+0.17%)
May 06, 2014 118.92 118.93 117.87 118.36 4,960,578 -0.77(-0.64%)
May 05, 2014 118.99 119.27 118.22 119.12 3,562,613 -0.11(-0.09%)
May 02, 2014 120.67 120.73 119.12 119.24 4,901,658 -1.30(-1.08%)
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.