Skip to main content

International Business Machines (NY: IBM )

191.22 +0.42 (+0.22%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 82.86 84.68 82.77 84.45 14,358,662 +1.59(+1.92%)
Oct 28, 2010 83.41 83.48 82.58 82.86 9,321,366 -0.31(-0.37%)
Oct 27, 2010 82.05 83.25 81.74 83.17 10,995,123 +0.94(+1.14%)
Oct 25, 2010 82.58 83.16 82.22 82.24 8,274,973 +0.10(+0.12%)
Oct 22, 2010 82.42 82.77 82.01 82.14 6,980,659 -0.09(-0.11%)
Oct 21, 2010 82.22 82.62 81.39 82.23 10,583,685 +0.45(+0.55%)
Oct 20, 2010 81.32 82.26 81.23 81.78 11,825,579 +0.61(+0.75%)
Oct 19, 2010 80.74 81.94 80.39 81.17 24,077,506 -2.82(-3.36%)
Oct 18, 2010 82.86 84.11 82.83 84.00 17,558,500 +1.04(+1.25%)
Oct 15, 2010 83.57 83.57 82.65 82.96 12,284,062 -0.26(-0.31%)
Oct 14, 2010 82.54 83.21 82.15 83.21 9,620,217 +0.66(+0.81%)
Oct 13, 2010 82.28 83.20 82.20 82.55 14,942,659 +0.31(+0.37%)
Oct 12, 2010 81.39 82.33 81.31 82.24 9,588,726 +0.11(+0.14%)
Oct 11, 2010 81.62 82.30 81.53 82.13 6,817,665 +0.48(+0.58%)
Oct 08, 2010 81.66 81.80 81.19 81.66 7,726,694 +0.08(+0.09%)
Oct 07, 2010 81.11 81.67 80.87 81.58 9,743 +0.52(+0.64%)
Oct 06, 2010 80.50 81.13 80.47 81.06 8,133,035 +0.11(+0.13%)
Oct 05, 2010 80.09 81.10 80.05 80.96 59,610 +1.42(+1.78%)
Oct 04, 2010 79.53 79.93 79.03 79.54 6,909,999 -0.23(-0.29%)
Oct 01, 2010 79.77 80.14 79.44 79.77 9,558,498 +0.88(+1.12%)
Sep 30, 2010 78.88 80.04 78.61 78.89 60,603 -0.79(-0.99%)
Sep 29, 2010 79.04 79.86 79.00 79.67 790 +0.35(+0.44%)
Sep 28, 2010 79.20 79.47 78.63 79.33 4,623 +0.14(+0.18%)
Sep 27, 2010 78.52 79.39 78.52 79.19 10,466,727 +0.32(+0.40%)
Sep 24, 2010 77.87 78.89 77.83 78.87 12,111,073 +1.43(+1.85%)
Sep 23, 2010 77.43 78.09 77.17 77.43 1,804 -0.53(-0.68%)
Sep 22, 2010 77.40 77.97 77.27 77.96 8,360,438 +0.35(+0.45%)
Sep 21, 2010 77.62 78.10 76.91 77.62 8,957,680 +0.11(+0.14%)
Sep 20, 2010 76.59 77.68 76.52 77.50 12,267,984 +0.94(+1.23%)
Sep 17, 2010 76.56 76.80 76.27 76.56 17,680,576 +0.45(+0.59%)
Sep 15, 2010 75.66 76.43 75.59 76.12 8,098,258 +0.34(+0.45%)
Sep 14, 2010 75.53 76.40 75.53 75.77 2,380 -0.45(-0.59%)
Sep 13, 2010 75.65 76.45 75.58 76.22 8,963,365 +0.95(+1.27%)
Sep 10, 2010 74.68 75.45 74.25 75.27 7,514,880 +0.96(+1.29%)
Sep 09, 2010 74.85 75.02 74.19 74.31 5,843,836 +0.16(+0.22%)
Sep 08, 2010 74.11 74.40 73.74 74.15 17,898 +0.08(+0.10%)
Sep 07, 2010 74.68 74.90 74.03 74.07 22,297 +3.21(+4.52%)
Sep 06, 2010 70.86 73.66 64.69 70.86 1,530 -4.16(-5.55%)
Sep 03, 2010 74.23 75.04 74.04 75.03 8,747,657 +1.49(+2.03%)
Sep 02, 2010 74.12 74.23 73.30 73.53 612 -0.43(-0.58%)
Sep 01, 2010 73.69 74.28 73.23 73.96 9,561,589 +1.60(+2.21%)
Aug 31, 2010 72.25 72.92 71.91 72.36 36,355 -0.48(-0.65%)
Aug 30, 2010 73.56 73.67 72.75 72.84 6,417,853 -0.51(-0.70%)
Aug 27, 2010 72.29 73.39 71.99 73.35 10,566,857 +0.44(+0.60%)
Aug 26, 2010 72.98 73.97 72.20 72.91 13,737 -0.76(-1.03%)
Aug 25, 2010 73.26 73.86 72.92 73.67 8,092 +0.22(+0.30%)
Aug 24, 2010 73.63 74.11 73.26 73.45 74,554 -0.92(-1.24%)
Aug 23, 2010 75.02 75.29 74.36 74.38 6,860,235 -0.61(-0.81%)
Aug 20, 2010 75.70 75.85 74.66 74.98 10,621,411 -0.82(-1.09%)
Aug 19, 2010 75.67 76.21 75.29 75.80 16,262 -0.29(-0.38%)
Aug 18, 2010 75.79 76.57 75.16 76.09 2,210 +0.55(+0.73%)
Aug 17, 2010 75.76 76.36 75.22 75.54 25,924 +0.40(+0.53%)
Aug 16, 2010 74.96 75.41 74.66 75.14 6,817,277 -0.06(-0.08%)
Aug 13, 2010 75.20 75.55 74.88 75.20 7,941,928 -0.25(-0.34%)
Aug 12, 2010 75.09 75.73 74.99 75.45 8,727,313 -0.90(-1.18%)
Aug 11, 2010 76.86 76.86 76.13 76.35 216,157 -1.18(-1.52%)
Aug 10, 2010 77.53 77.92 76.90 77.53 850 -0.10(-0.13%)
Aug 09, 2010 76.92 77.83 76.69 77.63 10,426,413 +1.09(+1.43%)
Aug 06, 2010 76.53 76.73 75.72 76.53 10,437,034 -0.61(-0.79%)
Aug 05, 2010 76.50 77.23 76.38 77.14 7,724,929 +0.33(+0.43%)
Aug 04, 2010 76.34 76.95 75.99 76.82 8,807 +0.53(+0.69%)
Aug 03, 2010 76.09 76.68 75.68 76.29 170 -0.23(-0.30%)
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.