Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 111.84 111.84 110.44 110.45 5,879,611 -1.38(-1.24%)
Dec 29, 2011 110.57 111.87 110.53 111.84 4,874,696 +1.32(+1.19%)
Dec 28, 2011 111.24 111.37 110.13 110.52 4,780,342 -0.58(-0.52%)
Dec 27, 2011 111.11 111.64 110.76 111.10 4,618,737 +0.12(+0.11%)
Dec 23, 2011 109.99 111.04 109.26 110.98 5,082,168 +1.97(+1.81%)
Dec 21, 2011 110.06 110.23 107.55 109.01 15,445,435 -3.47(-3.08%)
Dec 20, 2011 111.43 112.53 110.98 112.47 7,878,175 +2.61(+2.38%)
Dec 19, 2011 110.83 110.94 109.47 109.86 8,390,141 -0.41(-0.37%)
Dec 16, 2011 112.94 112.94 109.27 110.27 19,726,986 -2.35(-2.09%)
Dec 15, 2011 114.42 114.85 112.26 112.62 7,441,939 -0.74(-0.66%)
Dec 14, 2011 114.03 114.30 112.93 113.36 8,419,769 -1.46(-1.27%)
Dec 13, 2011 116.21 116.71 114.52 114.82 8,337,784 -0.62(-0.54%)
Dec 12, 2011 116.32 116.47 114.86 115.44 6,319,596 -1.43(-1.22%)
Dec 09, 2011 115.88 117.06 115.57 116.87 8,072,045 +1.79(+1.56%)
Dec 08, 2011 115.62 116.41 114.77 115.08 7,271,097 -1.48(-1.27%)
Dec 07, 2011 115.33 117.07 114.90 116.56 8,459,782 +0.67(+0.58%)
Dec 06, 2011 114.52 116.25 114.32 115.90 6,900,191 +1.26(+1.10%)
Dec 05, 2011 114.84 116.30 114.36 114.64 9,488,128 +0.71(+0.62%)
Dec 02, 2011 114.08 114.93 113.80 113.93 8,261,235 +0.13(+0.11%)
Dec 01, 2011 112.33 114.12 112.19 113.80 8,086,720 +0.87(+0.77%)
Nov 30, 2011 110.87 113.14 110.65 112.93 13,039,547 +4.24(+3.90%)
Nov 29, 2011 109.34 110.11 108.63 108.69 6,095,101 -0.76(-0.70%)
Nov 28, 2011 109.75 109.88 108.53 109.45 7,531,657 +3.09(+2.91%)
Nov 25, 2011 106.93 107.86 106.36 106.36 3,716,934 -0.53(-0.50%)
Nov 23, 2011 108.53 109.02 106.63 106.89 7,994,251 -2.02(-1.85%)
Nov 22, 2011 109.46 109.91 108.30 108.91 6,956,310 -0.10(-0.09%)
Nov 21, 2011 110.15 110.50 108.12 109.01 8,564,818 -2.26(-2.03%)
Nov 18, 2011 112.15 112.31 110.92 111.27 7,393,761 -0.30(-0.26%)
Nov 17, 2011 112.21 113.43 110.16 111.57 9,722,906 -0.53(-0.48%)
Nov 16, 2011 112.82 114.07 111.91 112.10 7,685,809 -1.28(-1.13%)
Nov 15, 2011 112.62 114.11 111.51 113.38 7,633,317 +0.84(+0.75%)
Nov 14, 2011 113.63 114.03 112.24 112.54 10,051,994 -0.02(-0.02%)
Nov 11, 2011 111.29 112.83 111.21 112.56 6,101,865 +2.42(+2.20%)
Nov 10, 2011 110.27 110.99 109.25 110.14 6,461,868 +0.67(+0.61%)
Nov 09, 2011 110.65 111.27 108.82 109.47 9,146,889 -3.01(-2.68%)
Nov 08, 2011 112.62 112.86 111.43 112.48 7,209,391 +0.41(+0.36%)
Nov 07, 2011 111.41 112.31 110.53 112.07 5,878,547 +0.56(+0.50%)
Nov 04, 2011 111.44 111.96 110.53 111.51 5,411,954 -0.55(-0.49%)
Nov 03, 2011 110.76 112.34 110.10 112.06 8,279,437 +2.02(+1.84%)
Nov 02, 2011 110.08 110.83 109.50 110.04 6,913,970 +1.54(+1.42%)
Nov 01, 2011 108.62 109.64 108.13 108.50 9,832,382 -1.96(-1.78%)
Oct 31, 2011 111.03 111.83 110.46 110.46 7,799,603 -1.69(-1.50%)
Oct 28, 2011 111.02 112.52 110.85 112.15 8,373,678 +0.94(+0.84%)
Oct 27, 2011 110.68 111.88 109.59 111.21 11,700,099 +2.34(+2.15%)
Oct 26, 2011 108.73 109.06 107.11 108.87 9,005,092 +0.96(+0.89%)
Oct 25, 2011 108.68 109.47 107.70 107.91 8,980,431 -1.13(-1.04%)
Oct 24, 2011 108.59 109.72 108.06 109.04 9,845,624 +0.37(+0.34%)
Oct 21, 2011 107.16 108.69 106.94 108.67 13,464,893 +2.62(+2.47%)
Oct 20, 2011 106.57 107.24 105.40 106.05 12,558,617 -0.08(-0.08%)
Oct 19, 2011 107.50 107.58 105.90 106.13 11,212,391 -0.90(-0.84%)
Oct 18, 2011 106.49 107.32 105.45 107.03 26,289,262 -4.60(-4.12%)
Oct 17, 2011 113.50 113.77 111.22 111.63 14,650,108 -2.36(-2.07%)
Oct 14, 2011 112.59 113.99 112.32 113.99 8,973,389 +2.22(+1.99%)
Oct 13, 2011 110.66 112.18 110.39 111.77 7,353,001 +0.42(+0.38%)
Oct 12, 2011 111.33 112.48 111.07 111.35 8,922,465 +0.67(+0.61%)
Oct 11, 2011 110.44 111.28 110.15 110.68 8,909,314 -0.97(-0.87%)
Oct 10, 2011 109.49 111.66 109.43 111.65 9,668,923 +2.53(+2.32%)
Oct 07, 2011 109.08 109.92 108.67 109.12 11,437,029 +0.42(+0.39%)
Oct 06, 2011 107.16 108.88 107.03 108.70 12,002,410 +2.90(+2.74%)
Oct 05, 2011 104.44 106.07 103.31 105.81 9,780,768 +1.26(+1.21%)
Oct 04, 2011 102.63 104.74 101.04 104.54 15,291,627 +0.87(+0.84%)
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.