Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 119.44 120.21 119.14 119.56 4,655,983 +0.12(+0.10%)
Sep 29, 2014 118.73 119.65 118.49 119.44 3,722,687 -0.27(-0.22%)
Sep 26, 2014 119.00 119.88 118.80 119.71 3,959,731 +0.66(+0.56%)
Sep 25, 2014 120.96 121.25 119.02 119.05 6,602,901 -2.08(-1.72%)
Sep 24, 2014 120.30 121.21 119.59 121.13 4,894,196 +0.44(+0.36%)
Sep 23, 2014 121.40 121.61 120.63 120.69 5,242,222 -0.94(-0.77%)
Sep 22, 2014 122.01 122.28 121.33 121.63 5,267,887 -0.56(-0.46%)
Sep 19, 2014 122.53 122.82 121.68 122.19 14,058,202 +0.16(+0.13%)
Sep 18, 2014 121.43 122.27 121.38 122.03 4,704,868 +0.60(+0.49%)
Sep 17, 2014 121.70 121.96 121.12 121.43 5,102,067 -0.10(-0.08%)
Sep 16, 2014 120.46 121.92 120.24 121.53 4,066,906 +0.72(+0.60%)
Sep 15, 2014 120.56 121.24 120.04 120.81 3,902,223 +0.33(+0.28%)
Sep 12, 2014 120.60 120.68 120.03 120.48 4,605,829 -0.28(-0.23%)
Sep 11, 2014 120.35 121.42 119.75 120.75 3,650,637 +0.11(+0.09%)
Sep 10, 2014 119.75 121.03 119.73 120.64 4,390,463 +0.98(+0.82%)
Sep 09, 2014 119.89 120.14 119.53 119.67 3,816,215 -0.09(-0.08%)
Sep 08, 2014 120.14 120.43 119.36 119.76 4,009,905 -0.67(-0.55%)
Sep 05, 2014 120.00 120.77 119.80 120.43 3,590,103 +0.33(+0.27%)
Sep 04, 2014 120.73 121.36 119.71 120.10 4,554,685 -0.80(-0.66%)
Sep 03, 2014 121.18 121.53 120.84 120.90 2,896,494 +0.25(+0.20%)
Sep 02, 2014 121.36 121.53 120.26 120.65 4,254,461 -0.47(-0.39%)
Aug 29, 2014 121.11 121.12 121.12 121.12 4,619,218 +0.19(+0.16%)
Aug 28, 2014 120.60 121.12 120.09 120.93 2,387,218 -0.16(-0.13%)
Aug 27, 2014 121.58 122.27 120.65 121.09 3,477,488 -0.47(-0.38%)
Aug 26, 2014 120.31 121.89 120.31 121.55 5,041,542 +1.15(+0.96%)
Aug 25, 2014 120.55 120.81 120.12 120.40 2,740,507 +0.47(+0.39%)
Aug 22, 2014 120.16 120.80 119.85 119.93 3,080,803 -0.52(-0.43%)
Aug 21, 2014 120.24 120.95 120.02 120.45 3,966,020 +0.71(+0.59%)
Aug 20, 2014 119.58 119.92 119.20 119.73 3,457,510 +0.02(+0.02%)
Aug 19, 2014 119.70 119.83 119.27 119.72 3,239,068 +0.45(+0.37%)
Aug 18, 2014 118.47 119.55 118.26 119.27 3,842,669 +1.25(+1.06%)
Aug 15, 2014 118.32 118.97 117.68 118.02 4,470,646 -0.31(-0.27%)
Aug 14, 2014 118.14 118.52 117.74 118.34 3,063,572 -0.04(-0.04%)
Aug 13, 2014 118.41 118.71 118.01 118.38 2,853,100 +0.38(+0.33%)
Aug 12, 2014 118.06 118.85 117.66 118.00 2,950,931 -0.08(-0.07%)
Aug 11, 2014 118.29 118.64 117.33 118.08 4,012,417 +0.53(+0.45%)
Aug 08, 2014 116.14 117.51 115.63 117.55 4,416,845 +1.47(+1.26%)
Aug 07, 2014 117.56 117.58 115.63 116.08 4,300,552 -1.05(-0.90%)
Aug 06, 2014 116.75 117.71 116.17 117.13 6,107,899 -0.05(-0.04%)
Aug 05, 2014 118.22 118.50 116.77 117.18 5,277,946 -1.59(-1.34%)
Aug 04, 2014 118.59 118.97 118.12 118.77 3,340,910 +0.31(+0.26%)
Aug 01, 2014 119.31 119.94 118.28 118.47 8,272,430 -1.58(-1.31%)
Jul 31, 2014 120.78 121.69 119.96 120.04 6,619,973 -1.46(-1.20%)
Jul 30, 2014 122.25 122.75 120.81 121.50 6,299,788 -0.36(-0.29%)
Jul 29, 2014 122.32 122.69 121.84 121.86 5,211,957 -0.76(-0.62%)
Jul 28, 2014 121.69 123.01 121.28 122.62 5,177,083 +0.86(+0.71%)
Jul 25, 2014 122.32 122.69 121.37 121.75 5,391,055 -0.53(-0.43%)
Jul 24, 2014 121.47 122.52 121.35 122.28 5,767,709 +1.01(+0.83%)
Jul 23, 2014 121.57 122.07 121.23 121.27 5,721,819 -0.29(-0.24%)
Jul 22, 2014 119.99 121.95 119.97 121.56 7,745,923 +2.03(+1.70%)
Jul 21, 2014 119.81 120.06 118.53 119.53 6,629,753 -1.03(-0.86%)
Jul 18, 2014 120.23 121.15 119.00 120.56 13,043,645 +0.01(+0.00%)
Jul 17, 2014 120.48 122.72 120.25 120.56 13,950,128 +0.08(+0.07%)
Jul 16, 2014 120.40 121.10 119.47 120.48 12,460,417 +2.42(+2.05%)
Jul 15, 2014 118.71 119.05 117.88 118.05 7,492,477 -0.86(-0.72%)
Jul 14, 2014 118.09 119.27 118.08 118.91 7,166,645 +1.17(+0.99%)
Jul 11, 2014 117.58 117.97 116.94 117.75 3,838,118 +0.19(+0.16%)
Jul 10, 2014 116.77 117.78 116.62 117.56 5,073,896 -0.45(-0.38%)
Jul 09, 2014 117.55 118.31 117.05 118.01 5,284,213 +0.75(+0.64%)
Jul 08, 2014 117.53 117.80 116.72 117.26 5,003,344 -0.51(-0.44%)
Jul 07, 2014 117.50 117.92 117.39 117.77 4,724,053 -0.31(-0.26%)
Jul 03, 2014 117.99 118.08 118.08 118.08 3,867,752 +0.09(+0.07%)
Jul 02, 2014 116.71 118.37 116.60 117.99 8,118,151 +1.28(+1.10%)
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.