International Business Machines (NY: IBM )

145.46 USD -1.32 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 196.50 197.58 195.88 195.98 3,507,163 -0.70(-0.36%)
Jul 30, 2012 196.32 197.84 195.92 196.68 2,786,953 +0.29(+0.15%)
Jul 27, 2012 195.10 197.41 193.95 196.39 4,177,285 +2.44(+1.26%)
Jul 26, 2012 193.49 194.95 192.57 193.95 3,284,132 +2.87(+1.50%)
Jul 25, 2012 190.31 192.77 189.32 191.08 3,833,753 +0.74(+0.39%)
Jul 24, 2012 190.92 191.32 188.56 190.34 3,597,093 -0.49(-0.26%)
Jul 23, 2012 189.78 191.30 188.20 190.83 3,904,183 -1.62(-0.84%)
Jul 20, 2012 194.09 194.90 192.17 192.45 4,789,672 -2.89(-1.48%)
Jul 19, 2012 193.40 196.85 192.97 195.34 10,395,374 +7.09(+3.77%)
Jul 18, 2012 184.15 188.59 183.55 188.25 8,004,229 +4.60(+2.50%)
Jul 17, 2012 185.73 186.29 183.20 183.65 5,158,542 -1.14(-0.62%)
Jul 16, 2012 185.58 186.10 184.58 184.79 3,144,328 -1.22(-0.66%)
Jul 13, 2012 183.46 186.33 183.03 186.01 3,932,965 +2.92(+1.59%)
Jul 12, 2012 184.25 184.39 181.85 183.09 4,931,203 -2.16(-1.17%)
Jul 11, 2012 186.22 187.36 183.51 185.25 5,456,069 -1.01(-0.54%)
Jul 10, 2012 190.30 191.14 185.60 186.26 4,690,212 -3.41(-1.80%)
Jul 09, 2012 190.76 191.00 188.05 189.67 3,988,056 -1.74(-0.91%)
Jul 06, 2012 193.92 193.94 189.74 191.41 4,952,950 -3.88(-1.99%)
Jul 05, 2012 194.88 196.85 193.63 195.29 2,690,081 -0.64(-0.33%)
Jul 03, 2012 195.46 196.34 194.91 195.93 1,451,425 +0.10(+0.05%)
Jul 02, 2012 196.36 197.20 194.85 195.83 2,831,680 +0.25(+0.13%)
Jun 29, 2012 194.55 195.81 192.41 195.58 5,259,456 +4.18(+2.18%)
Jun 28, 2012 191.23 192.08 188.90 191.40 3,967,265 -1.60(-0.83%)
Jun 27, 2012 192.14 193.70 190.90 193.00 2,762,612 +1.05(+0.55%)
Jun 26, 2012 193.54 193.68 190.75 191.95 3,435,850 -0.91(-0.47%)
Jun 25, 2012 192.48 193.39 191.68 192.86 3,211,529 -0.84(-0.43%)
Jun 22, 2012 193.87 194.88 193.22 193.70 8,833,353 +0.31(+0.16%)
Jun 21, 2012 199.07 199.45 193.19 193.39 4,316,544 -5.39(-2.71%)
Jun 20, 2012 198.70 199.74 197.50 198.78 3,378,824 -0.15(-0.08%)
Jun 19, 2012 198.83 199.99 198.80 198.93 3,297,517 +0.64(+0.32%)
Jun 18, 2012 197.57 199.64 197.17 198.29 3,378,912 -0.81(-0.41%)
Jun 15, 2012 196.08 199.27 195.40 199.10 6,390,633 +4.00(+2.05%)
Jun 14, 2012 193.00 195.83 192.74 195.10 3,584,945 +2.00(+1.04%)
Jun 13, 2012 194.36 195.19 192.35 193.10 3,247,204 -1.45(-0.75%)
Jun 12, 2012 192.14 194.67 192.14 194.55 3,023,630 +2.04(+1.06%)
Jun 11, 2012 196.60 196.70 192.37 192.51 3,273,211 -2.63(-1.35%)
Jun 08, 2012 193.71 195.14 192.70 195.14 2,476,647 +0.70(+0.36%)
Jun 07, 2012 195.28 195.83 193.94 194.44 3,701,066 +0.45(+0.23%)
Jun 06, 2012 190.78 194.00 190.02 193.99 3,625,219 +4.79(+2.53%)
Jun 05, 2012 187.92 189.85 187.56 189.20 3,556,462 +0.66(+0.35%)
Jun 04, 2012 188.34 189.38 187.00 188.54 4,624,963 -0.54(-0.29%)
Jun 01, 2012 190.12 191.72 188.60 189.08 5,206,073 -3.82(-1.98%)
May 31, 2012 194.10 194.93 192.00 192.90 9,288,967 -1.63(-0.84%)
May 30, 2012 194.80 195.47 193.77 194.53 3,602,417 -1.93(-0.98%)
May 29, 2012 195.22 198.08 195.22 196.46 3,617,573 +2.16(+1.11%)
May 25, 2012 195.11 196.00 194.00 194.30 2,903,063 -1.79(-0.91%)
May 24, 2012 195.99 196.28 194.00 196.09 3,569,166 -0.03(-0.02%)
May 23, 2012 195.53 196.49 193.20 196.12 4,065,864 -0.70(-0.36%)
May 22, 2012 198.04 198.26 196.06 196.82 3,566,986 -0.94(-0.48%)
May 21, 2012 195.98 197.93 194.63 197.76 3,739,017 +1.88(+0.96%)
May 18, 2012 198.78 198.78 195.16 195.88 5,737,095 -2.01(-1.02%)
May 17, 2012 199.67 200.79 197.64 197.89 5,626,256 -1.84(-0.92%)
May 16, 2012 199.42 201.35 198.18 199.73 5,000,987 +0.69(+0.35%)
May 15, 2012 199.44 201.47 198.76 199.04 2,987,339 -0.40(-0.20%)
May 14, 2012 199.92 200.71 198.56 199.44 3,029,144 -1.73(-0.86%)
May 11, 2012 199.96 202.12 199.95 201.17 2,391,580 +0.57(+0.28%)
May 10, 2012 201.00 203.25 200.02 200.60 3,830,404 -0.63(-0.31%)
May 09, 2012 199.99 203.00 199.06 201.23 3,742,612 -0.25(-0.12%)
May 08, 2012 202.44 203.06 199.72 201.48 3,881,592 -2.27(-1.11%)
May 07, 2012 203.96 204.77 202.90 203.75 3,373,383 -1.24(-0.60%)
May 04, 2012 206.47 207.11 204.40 204.99 4,024,251 -2.25(-1.09%)
May 03, 2012 208.27 208.92 206.55 207.24 2,826,568 -0.82(-0.39%)
May 02, 2012 206.97 208.27 206.91 208.06 2,360,257 +0.06(+0.03%)
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.