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 (%)
Oct 31, 2012 194.80 196.41 193.63 194.53 6,052,835 +1.26(+0.65%)
Oct 26, 2012 191.49 193.27 193.27 193.27 4,006,500 +1.67(+0.87%)
Oct 25, 2012 191.41 192.44 190.71 191.60 3,249,570 +0.88(+0.46%)
Oct 24, 2012 192.44 193.29 190.56 190.72 3,737,827 -0.53(-0.28%)
Oct 23, 2012 193.53 194.00 190.94 191.25 4,427,370 -2.11(-1.09%)
Oct 19, 2012 195.29 196.08 193.18 193.36 6,621,563 -1.60(-0.82%)
Oct 18, 2012 199.91 200.14 194.07 194.96 9,295,853 -5.67(-2.83%)
Oct 17, 2012 201.21 203.41 198.55 200.63 12,670,327 -10.37(-4.91%)
Oct 16, 2012 209.94 211.00 209.47 211.00 5,619,228 +2.07(+0.99%)
Oct 15, 2012 208.88 209.40 207.82 208.93 3,060,742 +1.13(+0.54%)
Oct 12, 2012 205.64 207.96 205.56 207.80 2,711,979 +2.04(+0.99%)
Oct 11, 2012 206.57 207.27 205.63 205.76 2,909,999 -0.06(-0.03%)
Oct 10, 2012 207.82 208.23 205.05 205.82 4,024,491 -2.17(-1.04%)
Oct 09, 2012 209.95 210.74 207.70 207.99 3,580,464 -1.83(-0.87%)
Oct 08, 2012 210.02 210.64 209.21 209.82 1,982,525 -0.77(-0.37%)
Oct 05, 2012 211.15 211.79 210.06 210.59 2,858,352 +0.20(+0.10%)
Oct 04, 2012 210.28 210.97 208.53 210.39 2,957,540 -0.12(-0.06%)
Oct 03, 2012 209.94 211.30 209.30 210.51 3,192,077 +0.67(+0.32%)
Oct 02, 2012 210.96 211.47 208.50 209.84 3,239,071 -0.63(-0.30%)
Oct 01, 2012 208.01 211.75 207.94 210.47 5,457,453 +3.02(+1.46%)
Sep 28, 2012 205.66 208.32 205.31 207.45 4,910,277 +1.54(+0.75%)
Sep 27, 2012 204.37 206.90 204.14 205.91 2,771,877 +1.91(+0.94%)
Sep 26, 2012 205.05 205.98 203.90 204.00 3,423,397 -0.98(-0.48%)
Sep 25, 2012 205.60 207.32 204.95 204.98 3,345,960 -0.31(-0.15%)
Sep 24, 2012 205.02 206.06 204.90 205.29 3,511,097 -0.69(-0.33%)
Sep 21, 2012 207.36 207.94 205.92 205.98 12,772,715 -0.20(-0.10%)
Sep 20, 2012 205.85 206.99 205.30 206.18 3,739,187 -0.25(-0.12%)
Sep 19, 2012 207.55 207.57 206.01 206.43 2,605,577 -0.64(-0.31%)
Sep 18, 2012 206.88 207.88 206.48 207.07 2,476,249 -0.08(-0.04%)
Sep 17, 2012 205.55 207.99 205.55 207.15 3,274,573 +0.34(+0.16%)
Sep 14, 2012 206.24 207.65 206.05 206.81 4,057,758 +0.45(+0.22%)
Sep 13, 2012 204.38 206.81 203.46 206.36 3,879,539 +2.59(+1.27%)
Sep 12, 2012 203.52 204.65 202.96 203.77 3,283,950 +0.50(+0.25%)
Sep 11, 2012 200.55 203.46 200.51 203.27 3,910,647 +2.32(+1.15%)
Sep 10, 2012 199.39 201.82 198.73 200.95 4,208,049 +1.45(+0.73%)
Sep 07, 2012 199.12 199.50 198.08 199.50 3,414,148 +0.40(+0.20%)
Sep 06, 2012 196.26 199.46 196.11 199.10 3,931,624 +4.06(+2.08%)
Sep 05, 2012 194.41 195.85 193.89 195.04 3,312,634 +0.50(+0.26%)
Sep 04, 2012 196.61 197.17 193.25 194.54 4,512,485 -0.31(-0.16%)
Aug 31, 2012 194.31 195.95 193.46 194.85 3,193,352 +1.48(+0.77%)
Aug 30, 2012 194.77 195.47 193.18 193.37 2,740,895 -1.71(-0.88%)
Aug 29, 2012 195.13 196.04 194.90 195.08 2,141,398 -0.61(-0.31%)
Aug 27, 2012 197.96 198.30 195.61 195.69 2,498,722 -2.08(-1.05%)
Aug 24, 2012 194.96 198.11 194.20 197.77 2,639,463 +2.07(+1.06%)
Aug 23, 2012 197.04 197.37 195.44 195.70 2,756,897 -1.55(-0.79%)
Aug 22, 2012 198.64 198.65 196.90 197.25 3,296,070 -1.40(-0.70%)
Aug 21, 2012 200.99 201.00 198.37 198.65 3,111,257 -1.85(-0.92%)
Aug 20, 2012 200.69 201.13 200.03 200.50 2,335,987 -0.72(-0.36%)
Aug 17, 2012 201.08 202.00 200.66 201.22 2,551,732 +0.38(+0.19%)
Aug 16, 2012 198.77 201.32 198.12 200.84 2,729,453 +2.44(+1.23%)
Aug 15, 2012 198.90 199.33 197.92 198.40 2,111,728 +0.11(+0.06%)
Aug 14, 2012 198.88 199.33 197.72 198.29 2,562,255 -0.72(-0.36%)
Aug 13, 2012 198.88 199.98 197.79 199.01 2,418,289 -0.28(-0.14%)
Aug 10, 2012 197.87 199.37 197.24 199.29 2,600,724 +0.87(+0.44%)
Aug 09, 2012 198.62 199.46 197.89 198.42 2,160,095 -0.61(-0.31%)
Aug 08, 2012 198.27 199.69 198.16 199.03 2,068,250 -0.90(-0.45%)
Aug 07, 2012 199.43 200.88 198.80 199.93 3,209,357 +1.17(+0.59%)
Aug 06, 2012 198.76 199.94 198.52 198.76 2,337,738 +0.24(+0.12%)
Aug 03, 2012 196.48 198.95 196.16 198.52 3,278,231 +4.07(+2.09%)
Aug 02, 2012 194.16 196.60 193.02 194.45 2,812,511 -0.73(-0.37%)
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.