International Business Machines (NY: IBM )

145.11 USD +0.43 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 128.23 128.75 127.65 128.25 4,904,711 -0.52(-0.40%)
Mar 30, 2010 128.90 129.13 128.25 128.77 3,426,538 +0.18(+0.14%)
Mar 29, 2010 129.30 129.95 128.26 128.59 4,642,965 -0.67(-0.52%)
Mar 26, 2010 128.93 129.78 128.72 129.26 5,550,705 +0.02(+0.02%)
Mar 25, 2010 129.36 130.73 129.13 129.24 7,604,394 +0.71(+0.55%)
Mar 24, 2010 128.63 129.95 128.47 128.53 6,669,246 -0.84(-0.65%)
Mar 23, 2010 127.94 129.43 127.64 129.37 5,978,498 +1.39(+1.09%)
Mar 22, 2010 127.11 128.39 126.57 127.98 5,651,866 +0.27(+0.21%)
Mar 19, 2010 128.84 128.93 126.78 127.71 10,744,286 -0.67(-0.52%)
Mar 18, 2010 127.46 128.75 127.45 128.38 4,954,336 +0.62(+0.49%)
Mar 17, 2010 128.90 128.93 127.36 127.76 6,348,385 -0.91(-0.71%)
Mar 16, 2010 128.00 128.88 127.45 128.67 6,134,831 +0.84(+0.66%)
Mar 15, 2010 127.36 127.86 127.28 127.83 4,497,617 -0.11(-0.09%)
Mar 12, 2010 127.91 128.37 127.51 127.94 5,170,094 +0.34(+0.27%)
Mar 11, 2010 125.71 127.81 125.71 127.60 7,927,711 +1.98(+1.58%)
Mar 10, 2010 125.99 126.36 125.21 125.62 6,916,173 +0.07(+0.06%)
Mar 09, 2010 126.27 126.29 125.20 125.55 7,528,915 -0.86(-0.68%)
Mar 08, 2010 127.06 127.50 126.36 126.41 6,199,270 -0.84(-0.66%)
Mar 05, 2010 127.17 127.55 127.04 127.25 6,140,472 +0.53(+0.42%)
Mar 04, 2010 126.88 127.07 125.47 126.72 6,032,228 -0.16(-0.13%)
Mar 03, 2010 127.73 128.02 126.68 126.88 6,389,967 -0.54(-0.42%)
Mar 02, 2010 128.70 129.09 127.13 127.42 6,013,237 -1.15(-0.89%)
Mar 01, 2010 127.50 128.83 127.47 128.57 4,577,615 +1.41(+1.11%)
Feb 26, 2010 127.01 128.00 126.74 127.16 4,784,139 +0.09(+0.07%)
Feb 25, 2010 126.05 127.24 125.57 127.07 5,658,676 -0.58(-0.46%)
Feb 24, 2010 127.02 128.27 126.81 127.65 4,782,000 +1.19(+0.94%)
Feb 23, 2010 126.48 127.66 126.00 126.46 4,594,376 -0.39(-0.31%)
Feb 22, 2010 127.30 127.43 126.31 126.85 3,808,077 -0.34(-0.27%)
Feb 19, 2010 127.35 128.06 126.87 127.19 6,303,678 -0.62(-0.49%)
Feb 18, 2010 126.13 128.00 126.00 127.81 5,525,875 +1.48(+1.17%)
Feb 17, 2010 125.50 126.53 125.21 126.33 5,827,357 +1.10(+0.88%)
Feb 16, 2010 124.91 125.23 124.11 125.23 6,777,265 +1.23(+0.99%)
Feb 12, 2010 123.01 124.00 124.00 124.00 8,017,700 +0.27(+0.22%)
Feb 11, 2010 122.58 124.20 122.06 123.73 5,088,996 +0.92(+0.75%)
Feb 10, 2010 122.94 123.63 122.21 122.81 5,219,260 -0.40(-0.32%)
Feb 09, 2010 122.65 124.20 122.46 123.21 6,044,466 +0.97(+0.79%)
Feb 08, 2010 123.15 123.22 121.74 122.24 5,718,439 -1.28(-1.04%)
Feb 05, 2010 123.04 123.72 121.83 123.52 8,618,019 +0.52(+0.42%)
Feb 04, 2010 125.19 125.44 122.90 123.00 9,127,331 -2.55(-2.03%)
Feb 03, 2010 125.16 126.07 125.07 125.55 4,177,026 +0.02(+0.02%)
Feb 02, 2010 124.79 125.81 123.95 125.53 5,899,853 +1.65(+1.33%)
Feb 01, 2010 123.23 124.95 122.78 123.88 7,242,815 +1.49(+1.22%)
Jan 29, 2010 124.32 125.00 121.90 122.39 11,572,387 -1.36(-1.10%)
Jan 28, 2010 127.03 127.04 123.05 123.75 9,622,200 -2.58(-2.04%)
Jan 27, 2010 125.82 126.96 125.04 126.33 8,719,147 +0.58(+0.46%)
Jan 26, 2010 125.92 127.75 125.41 125.75 7,135,290 -0.37(-0.29%)
Jan 25, 2010 126.33 126.89 125.71 126.12 5,738,455 +0.62(+0.49%)
Jan 22, 2010 128.67 128.89 125.37 125.50 10,089,325 -3.50(-2.71%)
Jan 21, 2010 130.47 130.69 128.06 129.00 9,608,596 -1.25(-0.96%)
Jan 20, 2010 130.46 131.15 128.95 130.25 15,197,468 -3.89(-2.90%)
Jan 19, 2010 131.63 134.25 131.56 134.14 13,842,126 +2.36(+1.79%)
Jan 15, 2010 132.03 131.78 131.78 131.78 8,494,400 -0.53(-0.40%)
Jan 14, 2010 130.55 132.71 129.91 132.31 7,111,773 +2.08(+1.60%)
Jan 13, 2010 130.39 131.12 129.16 130.23 6,455,352 -0.28(-0.21%)
Jan 12, 2010 129.03 131.33 129.00 130.51 8,081,434 +1.03(+0.80%)
Jan 11, 2010 131.06 131.06 128.67 129.48 5,730,378 -1.37(-1.05%)
Jan 08, 2010 129.07 130.92 129.05 130.85 4,197,105 +1.30(+1.00%)
Jan 07, 2010 129.87 130.25 128.91 129.55 5,840,569 -0.45(-0.35%)
Jan 06, 2010 130.68 131.49 129.81 130.00 5,605,290 -0.85(-0.65%)
Jan 05, 2010 131.68 131.85 130.10 130.85 6,841,401 -1.60(-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.