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 (%)
Mar 31, 2010 74.66 74.96 74.32 74.67 8,424,447 -0.30(-0.40%)
Mar 30, 2010 75.05 75.18 74.67 74.97 5,885,502 +0.10(+0.14%)
Mar 29, 2010 75.28 75.66 74.67 74.87 7,974,866 -0.39(-0.52%)
Mar 26, 2010 75.06 75.56 74.94 75.26 9,534,022 +0.01(+0.02%)
Mar 25, 2010 75.31 76.11 75.18 75.24 13,061,486 +0.41(+0.55%)
Mar 24, 2010 74.89 75.66 74.80 74.83 11,455,254 -0.49(-0.65%)
Mar 23, 2010 74.49 75.35 74.31 75.32 10,268,809 +0.81(+1.09%)
Mar 22, 2010 74.00 74.75 73.69 74.51 9,707,778 +0.16(+0.21%)
Mar 19, 2010 75.01 75.06 73.81 74.35 18,454,638 -0.39(-0.52%)
Mar 18, 2010 74.21 74.96 74.20 74.74 8,509,684 +0.36(+0.49%)
Mar 17, 2010 75.05 75.06 74.15 74.38 10,904,136 -0.53(-0.71%)
Mar 16, 2010 74.52 75.03 74.20 74.91 10,537,330 +0.49(+0.66%)
Mar 15, 2010 74.15 74.44 74.10 74.42 7,725,213 -0.06(-0.09%)
Mar 12, 2010 74.47 74.74 74.24 74.49 8,880,275 +0.20(+0.27%)
Mar 11, 2010 73.19 74.41 73.19 74.29 13,616,823 +1.15(+1.58%)
Mar 10, 2010 73.35 73.57 72.90 73.14 11,879,382 +0.04(+0.06%)
Mar 09, 2010 73.51 73.53 72.89 73.10 12,931,842 -0.50(-0.68%)
Mar 08, 2010 73.97 74.23 73.57 73.60 10,648,012 -0.49(-0.66%)
Mar 05, 2010 74.04 74.26 73.96 74.08 10,547,019 +0.31(+0.42%)
Mar 04, 2010 73.87 73.98 73.05 73.78 10,361,097 -0.09(-0.13%)
Mar 03, 2010 74.36 74.53 73.75 73.87 10,975,558 -0.31(-0.42%)
Mar 02, 2010 74.93 75.16 74.02 74.18 10,328,477 -0.67(-0.89%)
Mar 01, 2010 74.23 75.00 74.21 74.85 7,862,619 +0.82(+1.11%)
Feb 26, 2010 73.95 74.52 73.79 74.03 8,217,350 +0.05(+0.07%)
Feb 25, 2010 73.39 74.08 73.11 73.98 9,719,475 -0.34(-0.46%)
Feb 24, 2010 73.95 74.68 73.83 74.32 8,213,676 +0.69(+0.94%)
Feb 23, 2010 73.64 74.32 73.36 73.62 7,891,408 -0.23(-0.31%)
Feb 22, 2010 74.11 74.19 73.54 73.85 6,540,842 -0.20(-0.27%)
Feb 19, 2010 74.14 74.56 73.87 74.05 10,827,346 -0.36(-0.49%)
Feb 18, 2010 73.43 74.52 73.36 74.41 9,491,373 +0.86(+1.17%)
Feb 17, 2010 73.07 73.67 72.90 73.55 10,009,206 +0.64(+0.88%)
Feb 16, 2010 72.72 72.91 72.26 72.91 11,640,790 +0.72(+0.99%)
Feb 12, 2010 71.62 72.19 72.19 72.19 13,771,390 +0.16(+0.22%)
Feb 11, 2010 71.37 72.31 71.06 72.04 8,740,979 +0.54(+0.75%)
Feb 10, 2010 71.58 71.98 71.15 71.50 8,964,724 -0.23(-0.32%)
Feb 09, 2010 71.41 72.31 71.30 71.73 10,382,117 +0.56(+0.79%)
Feb 08, 2010 71.70 71.74 70.88 71.17 9,822,125 -0.43(-0.59%)
Feb 05, 2010 71.31 71.71 70.61 71.59 14,868,716 +0.30(+0.42%)
Feb 04, 2010 72.56 72.71 71.23 71.29 15,747,435 -1.48(-2.03%)
Feb 03, 2010 72.54 73.07 72.49 72.77 7,206,646 +0.01(+0.02%)
Feb 02, 2010 72.33 72.92 71.84 72.76 10,179,049 +0.95(+1.33%)
Feb 01, 2010 71.42 72.42 71.16 71.80 12,496,069 +0.87(+1.22%)
Jan 29, 2010 72.06 72.45 70.65 70.94 19,965,904 -0.79(-1.10%)
Jan 28, 2010 73.63 73.63 71.32 71.73 16,601,235 -1.50(-2.04%)
Jan 27, 2010 72.93 73.59 72.47 73.22 15,043,193 +0.34(+0.46%)
Jan 26, 2010 72.98 74.04 72.69 72.89 12,310,555 -0.21(-0.29%)
Jan 25, 2010 73.22 73.55 72.86 73.10 9,900,588 +0.36(+0.49%)
Jan 22, 2010 74.58 74.71 72.67 72.74 17,407,168 -2.03(-2.71%)
Jan 21, 2010 75.62 75.75 74.22 74.77 16,577,764 -0.72(-0.96%)
Jan 20, 2010 75.62 76.02 74.74 75.49 26,220,276 -2.25(-2.90%)
Jan 19, 2010 76.29 77.81 76.25 77.75 23,881,896 +1.37(+1.79%)
Jan 15, 2010 76.53 76.38 76.38 76.38 14,655,435 -0.31(-0.40%)
Jan 14, 2010 75.67 76.92 75.30 76.69 12,269,981 +1.21(+1.60%)
Jan 13, 2010 75.58 76.00 74.86 75.48 11,137,454 -0.16(-0.21%)
Jan 12, 2010 74.79 76.12 74.77 75.64 13,942,943 +0.60(+0.80%)
Jan 11, 2010 75.96 75.96 74.58 75.05 9,886,653 -0.79(-1.05%)
Jan 08, 2010 74.81 75.88 74.80 75.84 7,241,288 +0.75(+1.00%)
Jan 07, 2010 75.27 75.49 74.72 75.09 10,076,766 -0.26(-0.35%)
Jan 06, 2010 75.74 76.21 75.24 75.35 9,670,838 -0.49(-0.65%)
Jan 05, 2010 76.32 76.42 75.41 75.84 11,803,507 -0.93(-1.21%)
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.