Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 107.38 109.27 107.06 108.33 11,192,838 +0.03(+0.03%)
Jul 28, 2011 107.86 109.17 107.75 108.30 7,498,229 +0.27(+0.25%)
Jul 27, 2011 108.42 108.96 107.78 108.03 9,747,531 -0.94(-0.86%)
Jul 26, 2011 108.97 109.64 108.80 108.97 7,312,875 -0.46(-0.42%)
Jul 25, 2011 109.54 110.18 109.18 109.43 8,373,921 -0.88(-0.80%)
Jul 22, 2011 109.99 110.58 109.76 110.31 7,583,495 +0.17(+0.15%)
Jul 21, 2011 109.36 110.50 108.95 110.14 8,325,192 +0.75(+0.68%)
Jul 20, 2011 109.51 109.86 109.01 109.40 9,906,635 -0.93(-0.84%)
Jul 19, 2011 106.47 110.33 106.42 110.33 22,232,218 +5.91(+5.67%)
Jul 18, 2011 104.08 105.11 103.40 104.41 14,860,229 -0.15(-0.15%)
Jul 15, 2011 104.29 104.81 103.69 104.57 8,981,452 +0.78(+0.75%)
Jul 14, 2011 103.89 104.90 103.55 103.79 7,744,126 -0.05(-0.05%)
Jul 13, 2011 104.19 105.03 103.65 103.84 6,840,475 +0.16(+0.16%)
Jul 12, 2011 104.20 104.47 103.58 103.68 8,455,359 -0.56(-0.54%)
Jul 11, 2011 104.19 104.93 104.01 104.24 8,001,623 -0.89(-0.85%)
Jul 08, 2011 104.54 105.13 104.25 105.13 7,387,139 +0.01(+0.01%)
Jul 07, 2011 105.31 105.60 104.91 105.13 9,913,833 -0.73(-0.69%)
Jul 06, 2011 104.36 105.89 104.30 105.86 9,817,538 +1.36(+1.30%)
Jul 05, 2011 103.36 104.50 103.36 104.50 7,698,869 +0.53(+0.51%)
Jul 01, 2011 102.23 104.04 102.16 103.97 8,698,616 +1.78(+1.74%)
Jun 30, 2011 101.93 102.72 101.71 102.19 8,570,196 +0.60(+0.59%)
Jun 29, 2011 101.63 101.78 101.16 101.59 6,407,795 +0.32(+0.31%)
Jun 28, 2011 100.27 101.68 100.08 101.27 8,141,742 +1.42(+1.43%)
Jun 27, 2011 98.73 100.22 98.41 99.85 7,465,074 +1.52(+1.54%)
Jun 24, 2011 98.79 98.85 98.03 98.33 7,395,210 -0.63(-0.63%)
Jun 23, 2011 97.73 99.32 97.57 98.96 8,849,385 +0.26(+0.27%)
Jun 22, 2011 98.64 99.37 98.35 98.69 6,627,722 -0.32(-0.32%)
Jun 21, 2011 98.41 99.33 97.69 99.02 9,043,385 +0.71(+0.73%)
Jun 20, 2011 98.13 98.49 98.07 98.30 6,641,228 +0.35(+0.35%)
Jun 17, 2011 97.84 98.35 97.44 97.95 12,008,610 +1.05(+1.09%)
Jun 16, 2011 96.54 97.47 96.37 96.90 8,160,423 +0.20(+0.21%)
Jun 15, 2011 96.95 97.34 96.22 96.70 8,772,262 -1.07(-1.09%)
Jun 14, 2011 97.62 98.03 97.48 97.76 11,835,014 +0.57(+0.58%)
Jun 13, 2011 97.95 97.97 96.94 97.20 8,560,117 -0.01(-0.01%)
Jun 10, 2011 98.03 98.19 97.02 97.20 7,867,157 -0.99(-1.01%)
Jun 09, 2011 98.29 98.86 98.15 98.19 7,199,381 +0.30(+0.30%)
Jun 08, 2011 97.26 98.20 97.25 97.90 6,463,841 +0.39(+0.40%)
Jun 07, 2011 98.35 98.43 97.46 97.51 7,033,040 -0.63(-0.64%)
Jun 06, 2011 98.15 98.63 97.85 98.14 6,076,472 -0.18(-0.18%)
Jun 03, 2011 98.94 98.82 97.77 98.32 8,780,605 -1.75(-1.75%)
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%)
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.