Skip to main content

International Business Machines (NY: IBM )

191.03 +0.23 (+0.12%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 100.37 100.47 99.78 100.07 7,795,279 -0.16(-0.16%)
May 23, 2011 100.42 100.49 99.52 100.23 8,645,017 -1.13(-1.12%)
May 20, 2011 101.50 101.95 100.90 101.36 8,181,469 -0.26(-0.25%)
May 19, 2011 101.78 102.10 100.86 101.62 6,026,151 +0.09(+0.09%)
May 18, 2011 101.33 101.98 100.94 101.53 6,975,633 -0.04(-0.04%)
May 17, 2011 99.99 102.11 99.20 101.56 14,735,479 +0.98(+0.97%)
May 16, 2011 101.15 101.65 100.26 100.59 7,827,040 -0.63(-0.62%)
May 13, 2011 102.28 102.55 100.93 101.22 8,677,355 -1.38(-1.35%)
May 12, 2011 101.06 102.92 100.46 102.60 8,621,898 +1.63(+1.62%)
May 11, 2011 101.45 101.58 99.97 100.97 7,831,791 -0.52(-0.52%)
May 10, 2011 100.82 101.80 100.80 101.49 8,287,055 +0.76(+0.76%)
May 09, 2011 100.31 101.18 100.26 100.73 6,035,926 +0.12(+0.12%)
May 06, 2011 100.69 101.36 100.22 100.61 8,124,117 +0.70(+0.70%)
May 05, 2011 101.18 101.33 99.33 99.90 12,373,613 -1.28(-1.27%)
May 04, 2011 102.22 102.37 100.57 101.18 11,625,918 -1.33(-1.30%)
May 03, 2011 102.00 102.88 101.55 102.52 8,445,347 +0.43(+0.42%)
May 02, 2011 102.10 102.17 102.03 102.09 9,101,409 +0.93(+0.92%)
Apr 29, 2011 101.47 102.59 101.10 101.16 9,421,877 -0.12(-0.12%)
Apr 28, 2011 100.81 101.63 100.64 101.28 8,582,815 +0.24(+0.24%)
Apr 27, 2011 99.99 101.17 99.90 101.03 8,941,618 +1.11(+1.12%)
Apr 26, 2011 99.62 100.34 99.27 99.92 12,252,324 +0.49(+0.49%)
Apr 25, 2011 100.02 100.05 99.17 99.43 6,043,720 -0.36(-0.36%)
Apr 21, 2011 98.22 99.90 97.77 99.80 10,407,106 +2.09(+2.14%)
Apr 20, 2011 96.72 98.38 96.18 97.70 18,378,196 -0.39(-0.39%)
Apr 19, 2011 98.27 98.67 97.52 98.09 11,049,287 -0.32(-0.33%)
Apr 18, 2011 97.64 98.54 96.58 98.41 10,393,925 -0.16(-0.16%)
Apr 15, 2011 97.85 98.65 97.77 98.57 8,922,020 +0.74(+0.75%)
Apr 14, 2011 97.16 98.06 96.76 97.83 7,927,999 +0.60(+0.62%)
Apr 13, 2011 97.24 97.81 97.06 97.23 7,054,283 +0.42(+0.43%)
Apr 12, 2011 96.88 97.12 96.25 96.81 6,513,042 -0.42(-0.43%)
Apr 11, 2011 96.93 97.26 96.73 97.23 6,982,316 -0.06(-0.06%)
Apr 08, 2011 97.47 97.48 96.76 97.29 5,608,697 -0.20(-0.20%)
Apr 07, 2011 97.32 97.58 96.83 97.48 6,188,605 +0.20(+0.21%)
Apr 06, 2011 97.46 97.70 97.15 97.28 6,368,122 +0.03(+0.03%)
Apr 05, 2011 97.15 97.67 97.03 97.25 6,097,757 -0.15(-0.16%)
Apr 04, 2011 97.51 97.69 97.01 97.41 5,440,437 -0.01(-0.01%)
Apr 01, 2011 97.08 97.51 96.69 97.42 7,399,564 +0.71(+0.74%)
Mar 31, 2011 96.90 97.29 96.71 96.71 6,511,526 -0.31(-0.32%)
Mar 30, 2011 96.99 97.25 96.68 97.02 5,727,904 +0.43(+0.44%)
Mar 29, 2011 95.68 96.72 95.57 96.59 5,833,763 +0.90(+0.94%)
Mar 28, 2011 95.80 96.42 95.55 95.70 6,699,984 -0.48(-0.50%)
Mar 25, 2011 95.47 96.51 95.34 96.18 9,023,952 +1.27(+1.34%)
Mar 24, 2011 95.02 95.31 94.20 94.91 8,677,642 +0.30(+0.32%)
Mar 23, 2011 93.70 94.93 93.42 94.61 8,065,795 +0.91(+0.97%)
Mar 22, 2011 94.03 94.06 93.42 93.70 7,271,320 +0.19(+0.20%)
Mar 21, 2011 93.71 93.97 93.43 93.51 9,753,884 +1.06(+1.15%)
Mar 18, 2011 92.81 93.08 91.52 92.45 19,314,726 +1.01(+1.11%)
Mar 17, 2011 91.33 91.62 90.56 91.43 12,441,184 +0.70(+0.77%)
Mar 16, 2011 92.82 93.09 89.97 90.73 20,575,432 -3.57(-3.79%)
Mar 15, 2011 93.84 94.67 93.60 94.30 10,925,367 -1.41(-1.47%)
Mar 14, 2011 95.57 96.06 94.94 95.71 7,257,665 -0.62(-0.64%)
Mar 11, 2011 96.31 96.81 95.38 96.33 7,203,727 +0.24(+0.25%)
Mar 10, 2011 97.64 97.66 95.70 96.08 11,874,247 -2.38(-2.41%)
Mar 09, 2011 96.94 99.46 96.83 98.46 15,324,584 +2.22(+2.31%)
Mar 08, 2011 94.71 96.92 94.42 96.24 9,092,406 +1.39(+1.47%)
Mar 07, 2011 95.83 96.65 94.20 94.84 8,962,092 -1.13(-1.17%)
Mar 04, 2011 96.90 97.44 95.27 95.97 8,285,615 -0.98(-1.01%)
Mar 03, 2011 95.73 97.26 95.64 96.95 6,854,807 +1.97(+2.07%)
Mar 02, 2011 94.55 95.54 94.54 94.98 5,755,010 +0.11(+0.12%)
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.