International Business Machines (NY: IBM )

143.12 USD -2.48 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 165.48 165.59 163.62 164.40 5,818,375 +0.05(+0.03%)
Oct 30, 2014 163.50 164.62 163.02 164.35 3,895,979 +0.89(+0.54%)
Oct 29, 2014 164.33 164.62 162.76 163.46 4,741,639 -0.14(-0.09%)
Oct 28, 2014 162.00 163.60 161.80 163.60 7,896,218 +1.73(+1.07%)
Oct 27, 2014 162.00 162.91 161.81 161.87 4,989,313 -0.21(-0.13%)
Oct 24, 2014 162.08 162.44 161.45 162.08 6,652,379 -0.10(-0.06%)
Oct 23, 2014 162.12 162.83 161.54 162.18 7,599,560 +0.39(+0.24%)
Oct 22, 2014 162.41 165.41 161.10 161.79 11,090,544 -1.44(-0.88%)
Oct 21, 2014 166.40 166.68 161.68 163.23 20,952,705 -5.87(-3.47%)
Oct 20, 2014 166.85 170.20 166.69 169.10 23,411,979 -12.95(-7.11%)
Oct 17, 2014 181.24 182.84 180.22 182.05 4,354,442 +2.21(+1.23%)
Oct 16, 2014 179.80 181.48 178.76 179.84 5,578,682 -1.91(-1.05%)
Oct 15, 2014 182.46 183.79 178.75 181.75 6,897,406 -2.05(-1.12%)
Oct 14, 2014 184.89 185.72 183.59 183.80 3,924,683 +0.28(+0.15%)
Oct 13, 2014 185.49 186.65 183.42 183.52 3,598,920 -2.41(-1.30%)
Oct 10, 2014 185.86 187.74 185.10 185.93 5,090,345 -0.49(-0.26%)
Oct 09, 2014 189.12 189.50 186.09 186.42 2,625,509 -2.94(-1.55%)
Oct 08, 2014 185.97 189.60 185.61 189.36 2,985,329 +3.65(+1.97%)
Oct 07, 2014 187.77 188.12 185.54 185.71 2,993,674 -3.33(-1.76%)
Oct 06, 2014 189.69 190.89 188.71 189.04 2,100,191 +0.37(+0.20%)
Oct 03, 2014 188.11 189.37 187.56 188.67 3,071,521 +1.76(+0.94%)
Oct 02, 2014 187.66 187.78 186.24 186.91 2,283,619 -0.26(-0.14%)
Oct 01, 2014 189.91 190.40 186.79 187.17 3,723,166 -2.66(-1.40%)
Sep 30, 2014 189.64 190.85 189.15 189.83 2,932,556 +0.19(+0.10%)
Sep 29, 2014 188.51 189.96 188.12 189.64 2,344,723 -0.42(-0.22%)
Sep 26, 2014 188.93 190.33 188.61 190.06 2,494,024 +1.05(+0.56%)
Sep 25, 2014 192.05 192.50 188.97 189.01 4,158,816 -3.30(-1.72%)
Sep 24, 2014 191.00 192.45 189.88 192.31 3,082,594 +0.69(+0.36%)
Sep 23, 2014 192.75 193.07 191.52 191.62 3,301,797 -1.49(-0.77%)
Sep 22, 2014 193.72 194.14 192.63 193.11 3,317,962 -0.89(-0.46%)
Sep 19, 2014 194.54 195.00 193.19 194.00 8,854,514 +0.25(+0.13%)
Sep 18, 2014 192.79 194.13 192.71 193.75 2,963,346 +0.95(+0.49%)
Sep 17, 2014 193.22 193.64 192.30 192.80 3,213,521 -0.16(-0.08%)
Sep 16, 2014 191.25 193.57 190.91 192.96 2,561,528 +1.15(+0.60%)
Sep 15, 2014 191.42 192.49 190.58 191.81 2,457,803 +0.53(+0.28%)
Sep 12, 2014 191.47 191.60 190.57 191.28 2,900,967 -0.44(-0.23%)
Sep 11, 2014 191.08 192.78 190.12 191.72 2,299,342 +0.18(+0.09%)
Sep 10, 2014 190.12 192.15 190.10 191.54 2,765,319 +1.55(+0.82%)
Sep 09, 2014 190.34 190.74 189.78 189.99 2,403,631 -0.15(-0.08%)
Sep 08, 2014 190.75 191.20 189.51 190.14 2,525,626 -1.06(-0.55%)
Sep 05, 2014 190.53 191.75 190.21 191.20 2,261,215 +0.52(+0.27%)
Sep 04, 2014 191.69 192.69 190.06 190.68 2,868,754 -1.27(-0.66%)
Sep 03, 2014 192.39 192.95 191.86 191.95 1,824,348 +0.39(+0.20%)
Sep 02, 2014 192.68 192.95 190.93 191.56 2,679,659 -0.74(-0.38%)
Aug 29, 2014 192.28 192.30 192.30 192.30 2,909,400 +0.30(+0.16%)
Aug 28, 2014 191.47 192.30 190.66 192.00 1,503,582 -0.25(-0.13%)
Aug 27, 2014 193.03 194.13 191.56 192.25 2,190,285 -0.74(-0.38%)
Aug 26, 2014 191.02 193.53 191.02 192.99 3,175,399 +1.83(+0.96%)
Aug 25, 2014 191.39 191.81 190.71 191.16 1,726,100 +0.75(+0.39%)
Aug 22, 2014 190.77 191.79 190.29 190.41 1,940,434 -0.82(-0.43%)
Aug 21, 2014 190.90 192.03 190.56 191.23 2,497,985 +1.13(+0.59%)
Aug 20, 2014 189.86 190.39 189.25 190.10 2,177,702 +0.03(+0.02%)
Aug 19, 2014 190.04 190.25 189.36 190.07 2,040,117 +0.71(+0.37%)
Aug 18, 2014 188.10 189.81 187.76 189.36 2,420,293 +1.98(+1.06%)
Aug 15, 2014 187.85 188.88 186.84 187.38 2,815,822 -0.50(-0.27%)
Aug 14, 2014 187.57 188.17 186.93 187.88 1,929,581 -0.07(-0.04%)
Aug 13, 2014 188.00 188.48 187.37 187.95 1,797,016 +0.61(+0.33%)
Aug 12, 2014 187.45 188.69 186.81 187.34 1,858,635 -0.13(-0.07%)
Aug 11, 2014 187.81 188.36 186.28 187.47 2,527,208 +0.84(+0.45%)
Aug 08, 2014 184.40 186.57 183.58 186.63 2,781,936 +2.33(+1.26%)
Aug 07, 2014 186.64 186.68 183.58 184.30 2,708,689 -1.67(-0.90%)
Aug 06, 2014 185.36 186.88 184.44 185.97 3,847,041 -1.13(-0.60%)
Aug 05, 2014 188.75 189.20 186.44 187.10 3,305,614 -2.54(-1.34%)
Aug 04, 2014 189.35 189.95 188.60 189.64 2,092,435 +0.49(+0.26%)
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.