International Business Machines (NY: IBM )

141.30 USD -2.92 (-2.02%)
Official Closing Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 180.26 183.43 179.73 181.85 6,667,438 +0.05(+0.03%)
Jul 28, 2011 181.06 183.27 180.88 181.80 4,466,604 +0.45(+0.25%)
Jul 27, 2011 182.01 182.91 180.93 181.35 5,806,486 -1.58(-0.86%)
Jul 26, 2011 182.94 184.05 182.65 182.93 4,356,191 -0.77(-0.42%)
Jul 25, 2011 183.89 184.96 183.28 183.70 4,988,243 -1.48(-0.80%)
Jul 22, 2011 184.64 185.63 184.26 185.18 4,517,396 +0.28(+0.15%)
Jul 21, 2011 183.59 185.50 182.90 184.90 4,959,216 +1.25(+0.68%)
Jul 20, 2011 183.84 184.42 183.00 183.65 5,901,262 -1.56(-0.84%)
Jul 19, 2011 178.74 185.21 178.65 185.21 13,243,462 +9.93(+5.67%)
Jul 18, 2011 174.73 176.46 173.58 175.28 8,852,058 -0.26(-0.15%)
Jul 15, 2011 175.08 175.94 174.07 175.54 5,350,142 +1.31(+0.75%)
Jul 14, 2011 174.40 176.10 173.84 174.23 4,613,082 -0.09(-0.05%)
Jul 13, 2011 174.90 176.32 174.00 174.32 4,074,788 +0.27(+0.16%)
Jul 12, 2011 174.93 175.37 173.89 174.05 5,036,755 -0.94(-0.54%)
Jul 11, 2011 174.90 176.15 174.61 174.99 4,766,470 -1.50(-0.85%)
Jul 08, 2011 175.49 176.49 175.01 176.49 4,400,429 +0.01(+0.01%)
Jul 07, 2011 176.78 177.27 176.12 176.48 5,905,550 -1.23(-0.69%)
Jul 06, 2011 175.19 177.77 175.09 177.71 5,848,188 +2.28(+1.30%)
Jul 05, 2011 173.52 175.43 173.52 175.43 4,586,123 +0.89(+0.51%)
Jul 01, 2011 171.61 174.65 171.49 174.54 5,181,660 +2.99(+1.74%)
Jun 30, 2011 171.11 172.45 170.75 171.55 5,105,162 +1.01(+0.59%)
Jun 29, 2011 170.61 170.86 169.82 170.54 3,817,046 +0.53(+0.31%)
Jun 28, 2011 168.33 170.70 168.01 170.01 4,849,937 +2.39(+1.43%)
Jun 27, 2011 165.74 168.24 165.21 167.62 4,446,854 +2.55(+1.54%)
Jun 24, 2011 165.85 165.94 164.57 165.07 4,405,237 -1.05(-0.63%)
Jun 23, 2011 164.06 166.73 163.80 166.12 5,271,471 +0.44(+0.27%)
Jun 22, 2011 165.59 166.81 165.10 165.68 3,948,054 -0.54(-0.32%)
Jun 21, 2011 165.20 166.75 164.00 166.22 5,387,035 +1.20(+0.73%)
Jun 20, 2011 164.74 165.34 164.63 165.02 3,956,099 +0.58(+0.35%)
Jun 17, 2011 164.24 165.10 163.58 164.44 7,153,383 +1.77(+1.09%)
Jun 16, 2011 162.06 163.63 161.78 162.67 4,861,065 +0.34(+0.21%)
Jun 15, 2011 162.75 163.41 161.52 162.33 5,225,530 -1.79(-1.09%)
Jun 14, 2011 163.87 164.57 163.65 164.12 7,049,974 +0.95(+0.58%)
Jun 13, 2011 164.44 164.46 162.73 163.17 5,099,158 -0.01(-0.01%)
Jun 10, 2011 164.57 164.84 162.87 163.18 4,686,370 -1.66(-1.01%)
Jun 09, 2011 165.01 165.96 164.76 164.84 4,288,584 +0.50(+0.30%)
Jun 08, 2011 163.27 164.85 163.26 164.34 3,850,432 +0.65(+0.40%)
Jun 07, 2011 165.11 165.24 163.61 163.69 4,189,497 -1.06(-0.64%)
Jun 06, 2011 164.76 165.58 164.27 164.75 3,619,681 -0.30(-0.18%)
Jun 03, 2011 166.09 165.89 164.13 165.05 5,230,500 -2.94(-1.75%)
May 24, 2011 168.50 168.67 167.51 167.99 4,643,553 -0.27(-0.16%)
May 23, 2011 168.58 168.69 167.07 168.26 5,149,732 -1.90(-1.12%)
May 20, 2011 170.40 171.15 169.38 170.16 4,873,602 -0.43(-0.25%)
May 19, 2011 170.86 171.40 169.32 170.59 3,589,705 +0.15(+0.09%)
May 18, 2011 170.10 171.19 169.46 170.44 4,155,300 -0.06(-0.04%)
May 17, 2011 167.85 171.41 166.53 170.50 8,777,746 +1.64(+0.97%)
May 16, 2011 169.81 170.64 168.31 168.86 4,662,473 -1.06(-0.62%)
May 13, 2011 171.70 172.15 169.44 169.92 5,168,995 -2.32(-1.35%)
May 12, 2011 169.65 172.77 168.65 172.24 5,135,960 +2.74(+1.62%)
May 11, 2011 170.30 170.52 167.82 169.50 4,665,303 -0.88(-0.52%)
May 10, 2011 169.25 170.90 169.22 170.38 4,936,498 +1.28(+0.76%)
May 09, 2011 168.39 169.85 168.31 169.10 3,595,528 +0.21(+0.12%)
May 06, 2011 169.03 170.15 168.24 168.89 4,839,438 +0.43(+0.26%)
May 05, 2011 170.62 170.87 167.50 168.46 7,337,995 -2.16(-1.27%)
May 04, 2011 172.36 172.62 169.59 170.62 6,894,585 -2.25(-1.30%)
May 03, 2011 172.00 173.48 171.23 172.87 5,008,393 +0.72(+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.