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 (%)
Nov 30, 2010 84.02 84.33 83.45 83.56 12,994,853 -0.84(-1.00%)
Nov 29, 2010 84.78 84.87 83.58 84.40 8,532,643 -0.60(-0.70%)
Nov 26, 2010 85.83 85.83 84.81 85.00 3,523,397 -1.13(-1.31%)
Nov 24, 2010 85.03 86.13 86.13 86.13 8,256,719 +1.55(+1.84%)
Nov 23, 2010 85.20 85.37 84.07 84.58 7,740,746 -1.31(-1.52%)
Nov 22, 2010 85.06 85.91 84.80 85.88 6,251,944 +0.20(+0.23%)
Nov 19, 2010 85.28 85.86 85.05 85.68 8,491,591 +0.41(+0.48%)
Nov 18, 2010 84.49 85.65 84.32 85.27 7,176,055 +1.42(+1.70%)
Nov 17, 2010 84.17 84.17 83.52 83.85 8,103,732 -0.17(-0.20%)
Nov 16, 2010 84.43 84.69 83.39 84.02 10,750,681 -0.83(-0.97%)
Nov 15, 2010 85.00 85.50 84.63 84.85 6,479,847 -0.06(-0.07%)
Nov 12, 2010 85.41 86.11 84.79 84.91 8,012,462 -1.00(-1.16%)
Nov 11, 2010 85.47 85.95 84.68 85.91 8,045,007 -0.66(-0.76%)
Nov 10, 2010 86.29 86.71 86.02 86.57 8,755,820 +0.24(+0.28%)
Nov 09, 2010 86.66 87.15 86.02 86.32 9,650,607 +0.08(+0.10%)
Nov 08, 2010 85.86 86.58 85.80 86.24 7,549,733 -0.16(-0.18%)
Nov 05, 2010 85.82 86.41 85.67 86.40 8,496,028 +0.08(+0.09%)
Nov 04, 2010 85.17 86.35 85.10 86.32 11,267,621 +1.54(+1.82%)
Nov 03, 2010 84.83 84.95 83.88 84.78 8,812,430 +0.19(+0.23%)
Nov 02, 2010 84.60 85.10 84.51 84.59 7,864,137 +0.31(+0.36%)
Nov 01, 2010 84.47 84.84 83.70 84.28 9,650,898 -0.16(-0.19%)
Oct 29, 2010 82.86 84.68 82.77 84.45 14,358,662 +1.59(+1.92%)
Oct 28, 2010 83.41 83.48 82.58 82.86 9,321,366 -0.31(-0.37%)
Oct 27, 2010 82.05 83.25 81.74 83.17 10,995,123 +0.94(+1.14%)
Oct 25, 2010 82.58 83.16 82.22 82.24 8,274,973 +0.10(+0.12%)
Oct 22, 2010 82.42 82.77 82.01 82.14 6,980,659 -0.09(-0.11%)
Oct 21, 2010 82.22 82.62 81.39 82.23 10,583,685 +0.45(+0.55%)
Oct 20, 2010 81.32 82.26 81.23 81.78 11,825,579 +0.61(+0.75%)
Oct 19, 2010 80.74 81.94 80.39 81.17 24,077,506 -2.82(-3.36%)
Oct 18, 2010 82.86 84.11 82.83 84.00 17,558,500 +1.04(+1.25%)
Oct 15, 2010 83.57 83.57 82.65 82.96 12,284,062 -0.26(-0.31%)
Oct 14, 2010 82.54 83.21 82.15 83.21 9,620,217 +0.66(+0.81%)
Oct 13, 2010 82.28 83.20 82.20 82.55 14,942,659 +0.31(+0.37%)
Oct 12, 2010 81.39 82.33 81.31 82.24 9,588,726 +0.11(+0.14%)
Oct 11, 2010 81.62 82.30 81.53 82.13 6,817,665 +0.48(+0.58%)
Oct 08, 2010 81.66 81.80 81.19 81.66 7,726,694 +0.08(+0.09%)
Oct 07, 2010 81.11 81.67 80.87 81.58 9,743 +0.52(+0.64%)
Oct 06, 2010 80.50 81.13 80.47 81.06 8,133,035 +0.11(+0.13%)
Oct 05, 2010 80.09 81.10 80.05 80.96 59,610 +1.42(+1.78%)
Oct 04, 2010 79.53 79.93 79.03 79.54 6,909,999 -0.23(-0.29%)
Oct 01, 2010 79.77 80.14 79.44 79.77 9,558,498 +0.88(+1.12%)
Sep 30, 2010 78.88 80.04 78.61 78.89 60,603 -0.79(-0.99%)
Sep 29, 2010 79.04 79.86 79.00 79.67 790 +0.35(+0.44%)
Sep 28, 2010 79.20 79.47 78.63 79.33 4,623 +0.14(+0.18%)
Sep 27, 2010 78.52 79.39 78.52 79.19 10,466,727 +0.32(+0.40%)
Sep 24, 2010 77.87 78.89 77.83 78.87 12,111,073 +1.43(+1.85%)
Sep 23, 2010 77.43 78.09 77.17 77.43 1,804 -0.53(-0.68%)
Sep 22, 2010 77.40 77.97 77.27 77.96 8,360,438 +0.35(+0.45%)
Sep 21, 2010 77.62 78.10 76.91 77.62 8,957,680 +0.11(+0.14%)
Sep 20, 2010 76.59 77.68 76.52 77.50 12,267,984 +0.94(+1.23%)
Sep 17, 2010 76.56 76.80 76.27 76.56 17,680,576 +0.45(+0.59%)
Sep 15, 2010 75.66 76.43 75.59 76.12 8,098,258 +0.34(+0.45%)
Sep 14, 2010 75.53 76.40 75.53 75.77 2,380 -0.45(-0.59%)
Sep 13, 2010 75.65 76.45 75.58 76.22 8,963,365 +0.95(+1.27%)
Sep 10, 2010 74.68 75.45 74.25 75.27 7,514,880 +0.96(+1.29%)
Sep 09, 2010 74.85 75.02 74.19 74.31 5,843,836 +0.16(+0.22%)
Sep 08, 2010 74.11 74.40 73.74 74.15 17,898 +0.08(+0.10%)
Sep 07, 2010 74.68 74.90 74.03 74.07 22,297 +3.21(+4.52%)
Sep 06, 2010 70.86 73.66 64.69 70.86 1,530 -4.16(-5.55%)
Sep 03, 2010 74.23 75.04 74.04 75.03 8,747,657 +1.49(+2.03%)
Sep 02, 2010 74.12 74.23 73.30 73.53 612 -0.43(-0.58%)
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.