Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 117.38 118.14 116.09 118.00 8,717,369 +2.52(+2.18%)
Jun 28, 2012 115.38 115.89 113.97 115.48 6,575,606 -0.97(-0.83%)
Jun 27, 2012 115.92 116.86 115.18 116.44 4,578,935 +0.63(+0.55%)
Jun 26, 2012 116.77 116.85 115.08 115.81 5,694,804 -0.55(-0.47%)
Jun 25, 2012 116.13 116.68 115.65 116.36 5,322,999 -0.51(-0.43%)
Jun 22, 2012 116.97 117.58 116.58 116.86 14,640,981 +0.19(+0.16%)
Jun 21, 2012 120.11 120.33 116.56 116.68 7,154,524 -3.25(-2.71%)
Jun 20, 2012 119.88 120.51 119.16 119.93 5,600,285 -0.09(-0.08%)
Jun 19, 2012 119.96 120.66 119.94 120.02 5,465,522 +0.39(+0.32%)
Jun 18, 2012 119.20 120.45 118.96 119.63 5,600,431 -0.49(-0.41%)
Jun 15, 2012 118.30 120.23 117.89 120.12 10,592,256 +2.41(+2.05%)
Jun 14, 2012 116.44 118.15 116.29 117.71 5,941,924 +1.21(+1.04%)
Jun 13, 2012 117.26 117.76 116.05 116.50 5,382,130 -0.88(-0.75%)
Jun 12, 2012 115.92 117.45 115.92 117.38 5,011,563 +1.23(+1.06%)
Jun 11, 2012 118.61 118.67 116.06 116.15 5,425,235 -1.59(-1.35%)
Jun 08, 2012 116.87 117.73 116.26 117.73 4,104,958 +0.42(+0.36%)
Jun 07, 2012 117.82 118.15 117.01 117.31 6,134,390 +0.27(+0.23%)
Jun 06, 2012 115.10 117.05 114.64 117.04 6,008,677 +2.89(+2.53%)
Jun 05, 2012 113.38 114.54 113.16 114.15 5,894,714 +0.40(+0.35%)
Jun 04, 2012 113.63 114.26 112.82 113.75 7,665,718 -0.33(-0.29%)
Jun 01, 2012 114.70 115.67 113.79 114.08 8,628,888 -2.30(-1.98%)
May 31, 2012 117.11 117.61 115.84 116.38 15,396,146 -0.98(-0.84%)
May 30, 2012 117.53 117.93 116.91 117.37 5,970,883 -1.16(-0.98%)
May 29, 2012 117.78 119.51 117.78 118.53 5,996,004 +1.30(+1.11%)
May 25, 2012 117.72 118.25 117.05 117.23 4,811,728 -1.08(-0.91%)
May 24, 2012 118.25 118.42 117.05 118.31 5,915,771 -0.02(-0.02%)
May 23, 2012 117.97 118.55 116.56 118.33 6,739,031 -0.42(-0.36%)
May 22, 2012 119.48 119.62 118.29 118.75 5,912,157 -0.57(-0.48%)
May 21, 2012 118.24 119.42 117.43 119.31 6,197,293 +1.13(+0.96%)
May 18, 2012 119.93 119.93 117.75 118.18 9,509,039 -1.21(-1.02%)
May 17, 2012 120.47 121.14 119.24 119.39 9,325,327 -1.11(-0.92%)
May 16, 2012 120.32 121.48 119.57 120.50 8,288,965 +0.42(+0.35%)
May 15, 2012 120.33 121.55 119.92 120.09 4,951,412 -0.24(-0.20%)
May 14, 2012 120.62 121.09 119.80 120.33 5,020,703 -1.04(-0.86%)
May 11, 2012 120.64 121.94 120.64 121.37 3,963,962 +0.34(+0.28%)
May 10, 2012 121.27 122.63 120.68 121.03 6,348,764 -0.38(-0.31%)
May 09, 2012 120.66 122.48 120.10 121.41 6,203,251 -0.15(-0.12%)
May 08, 2012 122.14 122.51 120.50 121.56 6,433,606 -0.88(-0.72%)
May 07, 2012 122.56 123.05 121.93 122.44 5,613,655 -0.75(-0.61%)
May 04, 2012 124.07 124.46 122.83 123.18 6,696,766 -1.35(-1.09%)
May 03, 2012 125.16 125.55 124.12 124.54 4,703,699 -0.49(-0.39%)
May 02, 2012 124.37 125.16 124.34 125.03 3,927,709 +0.04(+0.03%)
May 01, 2012 124.50 125.55 124.22 124.99 4,519,486 +0.55(+0.44%)
Apr 30, 2012 124.22 124.97 123.98 124.44 4,613,889 +0.16(+0.13%)
Apr 27, 2012 124.07 125.09 123.74 124.28 5,510,041 +0.74(+0.60%)
Apr 26, 2012 122.23 123.92 122.23 123.54 5,495,540 +1.21(+0.99%)
Apr 25, 2012 121.40 122.40 121.27 122.33 6,661,920 +2.14(+1.78%)
Apr 24, 2012 119.62 121.67 119.51 120.19 9,362,729 +0.83(+0.69%)
Apr 23, 2012 118.92 119.64 118.26 119.36 6,022,267 -0.59(-0.49%)
Apr 20, 2012 120.08 120.26 119.64 119.94 7,918,903 +0.05(+0.05%)
Apr 19, 2012 120.20 120.94 118.69 119.89 9,589,909 -0.37(-0.31%)
Apr 18, 2012 121.64 122.63 120.19 120.26 16,896,392 -4.40(-3.53%)
Apr 17, 2012 122.93 124.78 122.68 124.66 10,091,884 +2.84(+2.33%)
Apr 16, 2012 123.03 123.77 121.82 121.82 6,367,455 -0.05(-0.04%)
Apr 13, 2012 122.78 122.98 121.87 121.87 6,270,533 -1.52(-1.23%)
Apr 12, 2012 121.87 123.53 121.77 123.38 4,875,130 +1.65(+1.35%)
Apr 11, 2012 122.58 122.78 121.66 121.73 5,601,607 +0.15(+0.12%)
Apr 10, 2012 123.15 123.63 121.49 121.58 6,877,481 -1.57(-1.27%)
Apr 09, 2012 122.83 123.89 122.21 123.15 5,536,153 -0.32(-0.26%)
Apr 05, 2012 123.28 123.60 122.86 123.47 6,338,432 -0.35(-0.28%)
Apr 04, 2012 123.92 124.38 123.30 123.82 7,328,671 -2.07(-1.65%)
Apr 03, 2012 125.78 126.61 125.32 125.89 6,808,660 +0.02(+0.01%)
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.