Skip to main content

International Business Machines (NY: IBM )

191.07 +0.27 (+0.14%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 75.21 75.48 74.34 75.14 10,297,338 +0.22(+0.30%)
Jul 29, 2010 75.52 75.78 74.40 74.92 6,274 -0.36(-0.47%)
Jul 28, 2010 75.27 75.69 74.83 75.27 1,749 +0.00(+0.00%)
Jul 27, 2010 75.27 75.59 74.84 75.27 12,003 +0.13(+0.17%)
Jul 26, 2010 75.01 75.16 74.40 75.14 8,838,195 +0.02(+0.02%)
Jul 23, 2010 74.49 75.37 74.32 75.13 8,677,568 +0.53(+0.71%)
Jul 22, 2010 73.92 74.77 73.76 74.59 87,437 +1.29(+1.76%)
Jul 21, 2010 73.99 74.03 72.93 73.31 14,722,430 -0.75(-1.01%)
Jul 20, 2010 74.06 74.06 71.94 74.06 27,915,460 -1.90(-2.50%)
Jul 19, 2010 75.30 76.30 75.12 75.95 14,286,606 +1.03(+1.37%)
Jul 16, 2010 74.92 76.16 74.82 74.92 11,966,927 -1.18(-1.55%)
Jul 15, 2010 76.00 76.61 75.81 76.10 10,572,468 -0.40(-0.52%)
Jul 14, 2010 75.68 77.01 75.57 76.50 55,071 +0.14(+0.18%)
Jul 13, 2010 76.35 76.65 75.31 76.35 51,797 +1.06(+1.41%)
Jul 12, 2010 74.53 75.39 74.41 75.30 7,188,971 +0.42(+0.55%)
Jul 09, 2010 74.88 75.02 74.49 74.88 6,661,946 -0.01(-0.01%)
Jul 08, 2010 74.53 74.99 74.17 74.89 30,188 +0.57(+0.76%)
Jul 07, 2010 72.25 74.39 72.25 74.32 12,116,345 +2.07(+2.87%)
Jul 06, 2010 72.32 72.93 71.49 72.25 11,234 +0.94(+1.31%)
Jul 02, 2010 71.31 72.15 70.58 71.31 11,029,716 -0.12(-0.16%)
Jul 01, 2010 71.43 72.69 71.16 71.43 16,647,940 -0.83(-1.15%)
Jun 30, 2010 72.26 73.28 71.98 72.26 41,699 -0.81(-1.11%)
Jun 29, 2010 73.03 75.14 72.63 73.07 63,204 -1.32(-1.78%)
Jun 25, 2010 74.39 75.54 74.39 74.39 17,807,512 -0.63(-0.83%)
Jun 24, 2010 75.01 75.92 74.73 75.01 46,122 -1.12(-1.48%)
Jun 23, 2010 75.64 76.93 75.54 76.14 11,228 +0.47(+0.63%)
Jun 22, 2010 76.29 76.93 75.53 75.66 17,085 -0.79(-1.03%)
Jun 21, 2010 76.90 77.21 76.20 76.45 11,719,049 +0.29(+0.38%)
Jun 18, 2010 76.16 76.81 76.15 76.16 16,373,632 -0.49(-0.63%)
Jun 17, 2010 76.11 76.68 75.99 76.65 6,982 +0.37(+0.48%)
Jun 16, 2010 76.28 76.47 75.10 76.28 10,938,391 +0.33(+0.43%)
Jun 15, 2010 75.95 76.04 75.12 75.95 6,377 +0.75(+1.00%)
Jun 14, 2010 75.20 76.06 75.19 75.20 11,539,812 +0.03(+0.04%)
Jun 11, 2010 74.16 75.37 73.99 75.17 9,957,711 +0.45(+0.60%)
Jun 10, 2010 74.72 75.03 73.62 74.72 89,611 +2.21(+3.05%)
Jun 09, 2010 73.05 73.64 72.32 72.50 13,321,351 +0.11(+0.15%)
Jun 08, 2010 72.72 72.83 71.87 72.40 2,573 -0.24(-0.33%)
Jun 07, 2010 73.48 73.65 72.64 72.64 11,878,871 -0.67(-0.92%)
Jun 04, 2010 73.31 74.38 72.95 73.31 16,523,198 -1.57(-2.09%)
Jun 03, 2010 74.76 75.03 74.00 74.88 11,355,777 +0.32(+0.43%)
Jun 02, 2010 73.06 74.61 72.77 74.56 613 +1.80(+2.47%)
Jun 01, 2010 73.30 74.25 72.68 72.76 12,193,411 -0.54(-0.73%)
May 28, 2010 73.30 73.90 72.73 73.30 12,683,828 -0.66(-0.89%)
May 27, 2010 73.18 73.96 73.01 73.96 13,202,446 +1.85(+2.56%)
May 26, 2010 73.08 73.70 71.98 72.11 6,676 -0.75(-1.04%)
May 25, 2010 71.08 73.12 71.08 72.87 7,170 +0.04(+0.06%)
May 24, 2010 73.30 73.74 72.59 72.83 11,737,447 -0.57(-0.77%)
May 21, 2010 71.49 73.50 71.04 73.39 21,599,322 -1.09(-1.47%)
May 20, 2010 74.45 74.88 72.38 74.49 2,845 -0.92(-1.22%)
May 19, 2010 75.71 76.37 74.80 75.41 14,815,409 -0.64(-0.84%)
May 18, 2010 76.81 77.24 76.02 76.04 160,110 -0.29(-0.38%)
May 17, 2010 76.47 77.10 75.31 76.33 15,249,941 -0.44(-0.57%)
May 14, 2010 76.77 77.05 75.73 76.77 16,952,902 -0.17(-0.22%)
May 13, 2010 76.62 77.89 76.57 76.94 17,939,756 -0.70(-0.90%)
May 12, 2010 74.41 77.74 74.32 77.64 28,411,932 +3.39(+4.56%)
May 11, 2010 74.73 75.15 74.17 74.25 11,105,653 +0.36(+0.49%)
May 10, 2010 73.67 73.97 73.36 73.89 14,463,509 +2.44(+3.42%)
May 07, 2010 72.19 72.79 70.22 71.45 18,088,910 +1.13(+1.61%)
May 06, 2010 72.68 74.86 67.88 70.32 5,169 -3.89(-5.24%)
May 05, 2010 74.24 74.63 73.86 74.21 10,430,637 -0.38(-0.52%)
May 04, 2010 75.04 75.06 73.69 74.59 14,230,466 -0.86(-1.14%)
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.