International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 130.43 130.64 128.84 129.00 6,266,689 -1.46(-1.12%)
Apr 29, 2010 130.55 131.21 130.15 130.46 5,786,888 +0.36(+0.28%)
Apr 28, 2010 129.40 130.47 129.03 130.10 7,122,726 +1.28(+0.99%)
Apr 27, 2010 129.90 132.00 128.71 128.82 1,000 -1.91(-1.46%)
Apr 26, 2010 129.76 131.04 129.54 130.73 5,285,484 +0.74(+0.57%)
Apr 23, 2010 129.08 130.10 128.71 129.99 6,197,382 +0.86(+0.67%)
Apr 22, 2010 128.64 129.36 127.77 129.13 6,018,411 +0.14(+0.11%)
Apr 21, 2010 128.99 130.27 128.50 128.99 57,555 -0.70(-0.54%)
Apr 20, 2010 129.20 130.33 128.26 129.69 2,948 -2.54(-1.92%)
Apr 19, 2010 130.38 132.28 130.38 132.23 11,304,482 +1.60(+1.22%)
Apr 16, 2010 130.68 132.17 130.25 130.63 9,549,798 -0.26(-0.20%)
Apr 15, 2010 130.53 131.14 130.19 130.89 6,425,299 -0.36(-0.27%)
Apr 14, 2010 129.73 131.42 129.46 131.25 8,545,757 +2.22(+1.72%)
Apr 13, 2010 128.26 129.43 127.84 129.03 6,818,983 +0.67(+0.52%)
Apr 12, 2010 128.57 128.96 128.24 128.36 3,992,268 -0.40(-0.31%)
Apr 09, 2010 127.88 128.87 127.12 128.76 5,186,516 +1.15(+0.90%)
Apr 08, 2010 128.04 128.23 127.20 127.61 6,006,833 -0.87(-0.68%)
Apr 07, 2010 128.53 129.27 128.01 128.48 5,156,958 -0.45(-0.35%)
Apr 06, 2010 128.68 129.30 128.05 128.93 3,926,209 -0.57(-0.44%)
Apr 05, 2010 128.38 129.80 128.14 129.50 4,118,684 +1.25(+0.97%)
Apr 01, 2010 128.95 128.25 128.25 128.25 4,980,500 +0.00(+0.00%)
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%)
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.