Skip to main content

International Business Machines (NY: IBM )

191.11 +0.31 (+0.16%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 113.18 113.33 112.41 112.88 4,409,952 -0.23(-0.20%)
Aug 29, 2013 112.69 113.77 112.37 113.11 4,699,691 +0.30(+0.26%)
Aug 28, 2013 113.14 113.62 112.16 112.81 6,415,489 -0.36(-0.32%)
Aug 27, 2013 113.72 114.26 113.07 113.17 5,151,563 -1.24(-1.08%)
Aug 26, 2013 114.74 115.81 114.38 114.41 3,510,441 -0.42(-0.37%)
Aug 23, 2013 114.78 115.03 114.31 114.83 3,705,867 +0.14(+0.12%)
Aug 22, 2013 114.97 115.35 114.11 114.69 3,798,178 +0.20(+0.18%)
Aug 21, 2013 114.37 115.55 114.13 114.49 5,733,461 +0.19(+0.16%)
Aug 20, 2013 114.18 114.96 113.44 114.30 5,039,203 +0.20(+0.18%)
Aug 19, 2013 114.76 115.50 113.94 114.10 5,244,474 -0.69(-0.60%)
Aug 16, 2013 114.91 115.48 114.78 114.78 5,535,107 -0.28(-0.24%)
Aug 15, 2013 115.33 115.81 114.85 115.06 5,953,614 -1.08(-0.93%)
Aug 14, 2013 116.79 117.00 116.00 116.14 4,664,709 -0.55(-0.47%)
Aug 13, 2013 117.39 117.66 116.16 116.69 5,720,745 -0.41(-0.35%)
Aug 12, 2013 115.79 117.39 115.74 117.11 4,883,861 +0.79(+0.68%)
Aug 09, 2013 116.43 117.15 115.81 116.32 5,247,750 -0.07(-0.06%)
Aug 08, 2013 117.33 117.59 115.68 116.39 7,330,700 -0.39(-0.33%)
Aug 07, 2013 117.42 117.63 116.46 116.78 6,292,966 -0.92(-0.78%)
Aug 06, 2013 118.48 118.63 117.25 117.69 9,500,583 -2.78(-2.31%)
Aug 05, 2013 120.26 120.71 119.77 120.47 4,042,084 +0.21(+0.17%)
Aug 02, 2013 120.47 120.47 119.07 120.26 6,286,441 -0.40(-0.33%)
Aug 01, 2013 121.18 121.50 120.42 120.66 4,669,943 +0.47(+0.39%)
Jul 31, 2013 119.85 121.34 119.85 120.19 6,182,704 -0.60(-0.50%)
Jul 30, 2013 121.39 121.91 120.66 120.79 4,321,773 -0.12(-0.10%)
Jul 29, 2013 121.29 121.52 120.49 120.91 3,429,963 -0.70(-0.58%)
Jul 26, 2013 121.14 121.63 120.17 121.61 4,032,580 +0.08(+0.07%)
Jul 25, 2013 120.97 121.91 120.57 121.53 4,891,426 +0.38(+0.31%)
Jul 24, 2013 120.75 121.58 120.70 121.16 4,799,877 +1.00(+0.84%)
Jul 23, 2013 119.68 121.05 119.61 120.15 4,647,621 +0.55(+0.46%)
Jul 22, 2013 119.35 120.65 119.27 119.61 5,514,008 +0.34(+0.28%)
Jul 19, 2013 121.96 122.01 119.08 119.27 11,357,067 -2.74(-2.25%)
Jul 18, 2013 122.18 123.83 120.78 122.01 13,620,854 +2.58(+2.16%)
Jul 17, 2013 119.99 120.10 118.95 119.42 11,101,970 -0.03(-0.03%)
Jul 16, 2013 119.57 119.91 118.74 119.46 6,079,599 -0.09(-0.08%)
Jul 15, 2013 118.58 120.10 118.12 119.55 9,214,039 +1.19(+1.00%)
Jul 12, 2013 118.98 119.36 118.06 118.36 7,295,775 -0.45(-0.38%)
Jul 11, 2013 119.41 119.62 118.69 118.81 6,781,571 +0.34(+0.29%)
Jul 10, 2013 118.02 119.20 117.87 118.47 6,388,597 +0.59(+0.50%)
Jul 09, 2013 118.24 118.81 117.56 117.89 8,445,492 -2.27(-1.89%)
Jul 08, 2013 120.53 120.65 119.92 120.15 4,784,653 +0.03(+0.03%)
Jul 05, 2013 119.85 120.26 118.55 120.12 3,907,570 +1.03(+0.87%)
Jul 03, 2013 117.69 119.69 117.40 119.09 3,048,060 +1.08(+0.91%)
Jul 02, 2013 117.56 119.08 117.24 118.01 5,935,838 +0.13(+0.11%)
Jul 01, 2013 118.41 119.43 117.77 117.87 7,208,843 +0.11(+0.09%)
Jun 28, 2013 118.15 118.72 116.10 117.77 16,319,911 -2.80(-2.32%)
Jun 27, 2013 120.81 121.34 120.34 120.57 5,704,759 +0.49(+0.41%)
Jun 26, 2013 120.76 120.92 119.86 120.08 5,387,906 -0.07(-0.06%)
Jun 25, 2013 120.36 120.53 119.03 120.15 6,244,270 +0.89(+0.74%)
Jun 24, 2013 119.54 120.11 118.74 119.27 7,069,011 -1.18(-0.98%)
Jun 21, 2013 122.32 122.33 119.27 120.45 14,473,792 -1.16(-0.96%)
Jun 20, 2013 123.66 124.29 121.57 121.61 7,328,777 -2.83(-2.27%)
Jun 19, 2013 125.98 126.35 124.44 124.44 4,618,395 -1.81(-1.43%)
Jun 18, 2013 125.11 127.00 125.02 126.25 5,319,668 +1.13(+0.90%)
Jun 17, 2013 125.37 126.43 124.82 125.12 5,225,317 +0.52(+0.42%)
Jun 14, 2013 125.69 126.17 124.36 124.60 4,551,626 -0.97(-0.77%)
Jun 13, 2013 123.87 125.96 123.46 125.57 4,705,527 +1.58(+1.28%)
Jun 12, 2013 126.08 126.47 123.56 123.99 5,533,230 -1.71(-1.36%)
Jun 11, 2013 125.20 126.91 124.79 125.70 4,567,304 -0.64(-0.51%)
Jun 10, 2013 127.54 127.55 126.27 126.34 4,303,929 -0.82(-0.64%)
Jun 07, 2013 126.23 127.16 125.78 127.16 4,792,900 +1.57(+1.25%)
Jun 06, 2013 125.09 125.83 124.15 125.59 5,971,014 +0.65(+0.52%)
Jun 05, 2013 126.43 127.12 124.72 124.94 6,840,545 -2.13(-1.67%)
Jun 04, 2013 128.55 128.79 126.38 127.06 5,839,030 -1.70(-1.32%)
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.