International Business Machines (NY: IBM )

149.16 USD -2.12 (-1.40%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 186.49 187.57 187.57 187.57 3,619,700 +1.16(+0.62%)
Dec 30, 2013 185.32 186.70 184.67 186.41 3,018,320 +1.33(+0.72%)
Dec 27, 2013 185.84 186.50 184.56 185.08 3,382,117 -0.27(-0.15%)
Dec 26, 2013 183.56 185.56 183.51 185.35 3,325,471 +2.13(+1.16%)
Dec 24, 2013 181.96 183.50 181.91 183.22 1,613,614 +0.99(+0.54%)
Dec 23, 2013 181.05 182.93 180.61 182.23 4,079,818 +2.21(+1.23%)
Dec 20, 2013 180.08 182.00 180.02 180.02 7,655,998 -0.20(-0.11%)
Dec 19, 2013 177.88 180.54 177.88 180.22 5,887,149 +1.52(+0.85%)
Dec 18, 2013 176.45 178.74 174.85 178.70 5,688,986 +2.94(+1.67%)
Dec 17, 2013 177.36 177.49 175.12 175.76 5,471,555 -2.09(-1.18%)
Dec 16, 2013 173.04 178.35 172.73 177.85 7,516,285 +5.05(+2.92%)
Dec 13, 2013 173.52 174.38 172.73 172.80 4,184,836 -0.57(-0.33%)
Dec 12, 2013 175.06 175.80 173.30 173.37 5,667,236 -1.83(-1.04%)
Dec 11, 2013 177.00 177.76 175.10 175.20 4,089,083 -1.92(-1.08%)
Dec 10, 2013 176.88 177.67 176.06 177.12 4,127,218 -0.34(-0.19%)
Dec 09, 2013 177.99 178.15 176.83 177.46 3,796,464 -0.21(-0.12%)
Dec 06, 2013 176.70 178.00 176.01 177.67 4,741,119 +1.59(+0.90%)
Dec 05, 2013 176.15 176.86 175.28 176.08 4,382,137 +0.34(+0.19%)
Dec 04, 2013 175.37 177.50 175.16 175.74 5,266,764 -0.34(-0.19%)
Dec 03, 2013 177.00 178.12 175.64 176.08 5,849,595 -1.40(-0.79%)
Dec 02, 2013 179.46 179.59 177.12 177.48 4,559,432 -2.20(-1.22%)
Nov 29, 2013 179.21 180.76 179.00 179.68 2,870,500 +0.71(+0.40%)
Nov 27, 2013 177.83 180.18 177.82 178.97 4,596,474 +1.66(+0.94%)
Nov 26, 2013 178.67 178.94 177.31 177.31 5,724,733 -1.63(-0.91%)
Nov 25, 2013 180.25 180.75 177.82 178.94 7,138,354 -2.36(-1.30%)
Nov 22, 2013 183.50 184.99 179.92 181.30 7,610,518 -2.83(-1.54%)
Nov 21, 2013 185.54 185.75 183.41 184.13 4,458,356 -1.06(-0.57%)
Nov 20, 2013 185.22 186.24 184.65 185.19 3,645,674 -0.06(-0.03%)
Nov 19, 2013 184.63 186.20 184.15 185.25 4,573,375 +0.78(+0.42%)
Nov 18, 2013 183.52 184.99 183.27 184.47 5,344,566 +1.28(+0.70%)
Nov 15, 2013 182.38 183.28 181.16 183.19 5,179,511 +0.98(+0.54%)
Nov 14, 2013 180.48 183.20 179.66 182.21 6,319,652 -1.34(-0.73%)
Nov 13, 2013 182.27 183.55 181.59 183.55 4,681,123 +0.48(+0.26%)
Nov 12, 2013 182.53 184.05 182.26 183.07 4,258,423 +0.19(+0.10%)
Nov 11, 2013 180.19 183.39 180.04 182.88 5,204,288 +2.89(+1.61%)
Nov 08, 2013 178.83 180.08 177.35 179.99 6,275,035 -0.01(-0.01%)
Nov 07, 2013 179.19 181.39 179.60 180.00 5,210,201 +0.81(+0.45%)
Nov 06, 2013 177.91 179.75 177.78 179.19 4,559,949 +1.34(+0.75%)
Nov 05, 2013 179.54 179.80 177.71 177.85 6,075,903 -2.42(-1.34%)
Nov 04, 2013 179.90 180.80 179.34 180.27 3,483,345 +1.04(+0.58%)
Nov 01, 2013 179.81 180.34 178.88 179.23 3,644,628 +0.02(+0.01%)
Oct 31, 2013 179.65 181.67 179.04 179.21 4,315,065 -0.94(-0.52%)
Oct 30, 2013 181.69 182.18 179.86 180.15 5,266,693 -1.97(-1.08%)
Oct 29, 2013 177.62 182.32 177.50 182.12 8,867,292 +4.77(+2.69%)
Oct 28, 2013 177.04 177.89 176.20 177.35 3,696,544 +0.50(+0.28%)
Oct 25, 2013 178.43 179.10 176.26 176.85 4,844,399 -0.95(-0.53%)
Oct 24, 2013 176.43 177.89 176.25 177.80 5,516,438 +2.03(+1.15%)
Oct 23, 2013 175.09 175.99 174.40 175.77 5,404,008 +0.80(+0.46%)
Oct 22, 2013 173.35 175.57 172.95 174.97 6,959,790 +2.11(+1.22%)
Oct 21, 2013 174.42 174.75 172.63 172.86 7,073,536 -0.92(-0.53%)
Oct 18, 2013 174.80 175.00 173.25 173.78 10,552,466 -1.05(-0.60%)
Oct 17, 2013 173.84 177.00 172.57 174.83 22,334,286 -11.90(-6.37%)
Oct 16, 2013 185.42 186.73 184.99 186.73 6,351,952 +2.07(+1.12%)
Oct 15, 2013 185.74 185.94 184.22 184.66 3,365,005 -2.31(-1.24%)
Oct 14, 2013 185.41 186.99 184.42 186.97 2,663,107 +0.81(+0.44%)
Oct 11, 2013 185.25 186.23 184.12 186.16 3,232,828 +1.39(+0.75%)
Oct 10, 2013 183.17 184.77 182.36 184.77 3,654,205 +3.45(+1.90%)
Oct 09, 2013 179.37 181.67 179.10 181.32 4,416,530 +2.60(+1.45%)
Oct 08, 2013 181.89 181.99 178.71 178.72 5,568,274 -3.29(-1.81%)
Oct 07, 2013 181.85 183.31 181.85 182.01 3,960,443 -2.09(-1.14%)
Oct 04, 2013 184.17 185.13 183.58 184.10 2,864,163 +0.24(+0.13%)
Oct 03, 2013 184.70 184.96 183.00 183.86 3,211,608 -1.10(-0.59%)
Oct 02, 2013 185.54 186.31 184.41 184.96 3,598,298 -1.42(-0.76%)
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.