Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 107.06 108.94 106.75 108.01 11,225,930 +0.03(+0.03%)
Jul 28, 2011 107.54 108.85 107.43 107.98 7,520,397 +0.27(+0.25%)
Jul 27, 2011 108.10 108.64 107.46 107.71 9,776,350 -0.94(-0.86%)
Jul 26, 2011 108.65 109.31 108.48 108.65 7,334,495 -0.46(-0.42%)
Jul 25, 2011 109.22 109.85 108.86 109.11 8,398,678 -0.88(-0.80%)
Jul 22, 2011 109.66 110.25 109.44 109.98 7,605,915 +0.17(+0.15%)
Jul 21, 2011 109.04 110.17 108.63 109.82 8,349,805 +0.74(+0.68%)
Jul 20, 2011 109.19 109.53 108.69 109.08 9,935,923 -0.93(-0.84%)
Jul 19, 2011 106.16 110.00 106.11 110.00 22,297,946 +5.90(+5.67%)
Jul 18, 2011 103.78 104.81 103.09 104.10 14,904,163 -0.16(-0.15%)
Jul 15, 2011 103.99 104.50 103.39 104.26 9,008,006 +0.78(+0.75%)
Jul 14, 2011 103.58 104.59 103.25 103.48 7,767,021 -0.05(-0.05%)
Jul 13, 2011 103.88 104.72 103.34 103.53 6,860,699 +0.16(+0.15%)
Jul 12, 2011 103.90 104.16 103.28 103.37 8,480,358 -0.56(-0.54%)
Jul 11, 2011 103.88 104.62 103.71 103.93 8,025,280 -0.89(-0.85%)
Jul 08, 2011 104.23 104.82 103.94 104.82 7,408,979 +0.01(+0.01%)
Jul 07, 2011 105.00 105.29 104.60 104.82 9,943,143 -0.73(-0.69%)
Jul 06, 2011 104.05 105.58 103.99 105.55 9,846,563 +1.36(+1.30%)
Jul 05, 2011 103.06 104.19 103.06 104.19 7,721,631 +0.53(+0.51%)
Jul 01, 2011 101.92 103.73 101.85 103.67 8,724,333 +1.78(+1.74%)
Jun 30, 2011 101.63 102.42 101.41 101.89 8,595,534 +0.60(+0.59%)
Jun 29, 2011 101.33 101.48 100.86 101.29 6,426,740 +0.31(+0.31%)
Jun 28, 2011 99.98 101.38 99.79 100.97 8,165,813 +1.42(+1.43%)
Jun 27, 2011 98.44 99.92 98.12 99.55 7,487,144 +1.51(+1.54%)
Jun 24, 2011 98.50 98.56 97.74 98.04 7,417,074 -0.62(-0.63%)
Jun 23, 2011 97.44 99.03 97.29 98.66 8,875,548 +0.26(+0.27%)
Jun 22, 2011 98.35 99.07 98.06 98.40 6,647,317 -0.32(-0.32%)
Jun 21, 2011 98.12 99.04 97.40 98.72 9,070,122 +0.71(+0.73%)
Jun 20, 2011 97.84 98.20 97.78 98.01 6,660,863 +0.34(+0.35%)
Jun 17, 2011 97.55 98.06 97.16 97.67 12,044,113 +1.05(+1.09%)
Jun 16, 2011 96.25 97.19 96.09 96.61 8,184,549 +0.20(+0.21%)
Jun 15, 2011 96.66 97.05 95.93 96.41 8,798,197 -1.06(-1.09%)
Jun 14, 2011 97.33 97.74 97.20 97.48 11,870,004 +0.56(+0.58%)
Jun 13, 2011 97.67 97.68 96.65 96.91 8,585,425 -0.01(-0.01%)
Jun 10, 2011 97.74 97.90 96.73 96.92 7,890,416 -0.99(-1.01%)
Jun 09, 2011 98.00 98.57 97.86 97.90 7,220,666 +0.30(+0.30%)
Jun 08, 2011 96.97 97.91 96.97 97.61 6,482,952 +0.39(+0.40%)
Jun 07, 2011 98.06 98.14 97.17 97.22 7,053,834 -0.63(-0.64%)
Jun 06, 2011 97.86 98.34 97.57 97.85 6,094,437 -0.18(-0.18%)
Jun 03, 2011 98.65 98.53 97.48 98.03 8,806,565 -1.75(-1.75%)
May 24, 2011 100.08 100.18 99.49 99.77 7,818,325 -0.16(-0.16%)
May 23, 2011 100.12 100.19 99.23 99.94 8,670,576 -1.13(-1.12%)
May 20, 2011 101.21 101.65 100.60 101.06 8,205,657 -0.26(-0.25%)
May 19, 2011 101.48 101.80 100.56 101.32 6,043,967 +0.09(+0.09%)
May 18, 2011 101.03 101.67 100.65 101.23 6,996,256 -0.03(-0.03%)
May 17, 2011 99.69 101.81 98.91 101.27 14,779,044 +0.97(+0.97%)
May 16, 2011 100.86 101.35 99.96 100.29 7,850,181 -0.63(-0.62%)
May 13, 2011 101.98 102.25 100.64 100.92 8,703,009 -1.38(-1.35%)
May 12, 2011 100.76 102.61 100.17 102.30 8,647,389 +1.63(+1.62%)
May 11, 2011 101.15 101.28 99.67 100.67 7,854,946 -0.52(-0.52%)
May 10, 2011 100.52 101.50 100.50 101.19 8,311,555 +0.76(+0.76%)
May 09, 2011 100.01 100.88 99.96 100.43 6,053,771 +0.12(+0.12%)
May 06, 2011 100.39 101.06 99.92 100.31 8,148,136 +0.68(+0.68%)
May 05, 2011 100.91 101.05 99.06 99.63 12,407,750 -1.28(-1.27%)
May 04, 2011 101.93 102.09 100.30 100.91 11,657,992 -1.33(-1.30%)
May 03, 2011 101.72 102.60 101.27 102.24 8,468,647 +0.43(+0.42%)
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.