Skip to main content

International Business Machines (NY: IBM )

190.79 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 118.99 119.64 118.62 118.68 5,791,677 -0.42(-0.36%)
Jul 30, 2012 118.88 119.80 118.64 119.10 4,602,333 +0.18(+0.15%)
Jul 27, 2012 118.14 119.54 117.45 118.92 6,898,307 +1.48(+1.26%)
Jul 26, 2012 117.17 118.05 116.61 117.45 5,423,367 +1.74(+1.50%)
Jul 25, 2012 115.24 116.73 114.64 115.71 6,331,003 +0.45(+0.39%)
Jul 24, 2012 115.61 115.85 114.18 115.26 5,940,186 -0.30(-0.26%)
Jul 23, 2012 114.92 115.84 113.97 115.56 6,447,310 -0.98(-0.84%)
Jul 20, 2012 117.53 118.02 116.37 116.54 7,909,594 -1.75(-1.48%)
Jul 19, 2012 117.11 119.20 116.85 118.29 17,166,768 +4.29(+3.77%)
Jul 18, 2012 111.51 114.20 111.15 114.00 13,218,066 +2.79(+2.50%)
Jul 17, 2012 112.47 112.81 110.94 111.21 8,518,740 -0.69(-0.62%)
Jul 16, 2012 112.38 112.69 111.77 111.90 5,192,497 -0.74(-0.66%)
Jul 13, 2012 111.09 112.83 110.83 112.64 6,494,840 +1.77(+1.59%)
Jul 12, 2012 111.57 111.66 110.12 110.87 8,143,316 -1.31(-1.17%)
Jul 11, 2012 112.77 113.46 111.12 112.18 9,010,072 -0.61(-0.54%)
Jul 10, 2012 115.24 115.75 112.39 112.79 7,745,347 -2.06(-1.80%)
Jul 09, 2012 115.52 115.66 113.87 114.86 6,585,817 -1.05(-0.91%)
Jul 06, 2012 117.43 117.44 114.90 115.91 8,179,229 -2.35(-1.99%)
Jul 05, 2012 118.01 119.20 117.25 118.26 4,442,360 -0.39(-0.33%)
Jul 03, 2012 118.36 118.89 118.03 118.65 2,396,862 +0.06(+0.05%)
Jul 02, 2012 118.91 119.42 117.99 118.58 4,676,194 +0.15(+0.13%)
Jun 29, 2012 117.81 118.57 116.51 118.43 8,685,388 +2.53(+2.18%)
Jun 28, 2012 115.80 116.31 114.39 115.90 6,551,483 -0.97(-0.83%)
Jun 27, 2012 116.35 117.30 115.60 116.87 4,562,137 +0.64(+0.55%)
Jun 26, 2012 117.20 117.28 115.51 116.24 5,673,912 -0.55(-0.47%)
Jun 25, 2012 116.56 117.11 116.07 116.79 5,303,472 -0.51(-0.43%)
Jun 22, 2012 117.40 118.01 117.00 117.30 14,587,269 +0.19(+0.16%)
Jun 21, 2012 120.55 120.78 116.99 117.11 7,128,277 -3.26(-2.71%)
Jun 20, 2012 120.32 120.95 119.60 120.37 5,579,740 -0.09(-0.07%)
Jun 19, 2012 120.40 121.10 120.38 120.46 5,445,471 +0.39(+0.32%)
Jun 18, 2012 119.64 120.89 119.40 120.08 5,579,885 -0.49(-0.41%)
Jun 15, 2012 118.74 120.67 118.33 120.56 10,553,397 +2.42(+2.05%)
Jun 14, 2012 116.87 118.58 116.71 118.14 5,920,125 +1.21(+1.04%)
Jun 13, 2012 117.69 118.20 116.47 116.93 5,362,385 -0.88(-0.75%)
Jun 12, 2012 116.35 117.88 116.35 117.81 4,993,178 +1.23(+1.06%)
Jun 11, 2012 119.05 119.11 116.49 116.58 5,405,332 -1.59(-1.35%)
Jun 08, 2012 117.30 118.17 116.69 118.17 4,089,898 +0.42(+0.36%)
Jun 07, 2012 118.25 118.58 117.44 117.74 6,111,886 +0.27(+0.23%)
Jun 06, 2012 115.53 117.48 115.07 117.47 5,986,633 +2.90(+2.53%)
Jun 05, 2012 113.80 114.96 113.58 114.57 5,873,089 +0.40(+0.35%)
Jun 04, 2012 114.05 114.68 113.24 114.17 7,637,596 -0.33(-0.29%)
Jun 01, 2012 115.13 116.10 114.21 114.50 8,597,232 -2.31(-1.98%)
May 31, 2012 117.54 118.04 116.27 116.81 15,339,664 -0.99(-0.84%)
May 30, 2012 117.96 118.37 117.34 117.80 5,948,978 -1.17(-0.98%)
May 29, 2012 118.22 119.95 118.22 118.97 5,974,007 +1.31(+1.11%)
May 25, 2012 118.15 118.69 117.48 117.66 4,794,075 -1.08(-0.91%)
May 24, 2012 118.68 118.86 117.48 118.74 5,894,068 -0.02(-0.02%)
May 23, 2012 118.40 118.98 116.99 118.76 6,714,308 -0.42(-0.36%)
May 22, 2012 119.92 120.06 118.72 119.19 5,890,468 -0.57(-0.48%)
May 21, 2012 118.68 119.86 117.86 119.75 6,174,557 +1.14(+0.96%)
May 18, 2012 120.37 120.37 118.18 118.62 9,474,154 -1.22(-1.02%)
May 17, 2012 120.91 121.59 119.68 119.83 9,291,116 -1.11(-0.92%)
May 16, 2012 120.76 121.93 120.01 120.95 8,258,556 +0.42(+0.35%)
May 15, 2012 120.77 122.00 120.36 120.53 4,933,247 -0.24(-0.20%)
May 14, 2012 121.06 121.54 120.24 120.77 5,002,284 -1.05(-0.86%)
May 11, 2012 121.09 122.39 121.08 121.82 3,949,420 +0.34(+0.28%)
May 10, 2012 121.72 123.08 121.12 121.47 6,325,473 -0.38(-0.31%)
May 09, 2012 121.10 122.93 120.54 121.86 6,180,494 -0.15(-0.12%)
May 08, 2012 122.59 122.96 120.94 122.01 6,410,004 -0.86(-0.70%)
May 07, 2012 122.99 123.48 122.35 122.87 5,594,093 -0.75(-0.60%)
May 04, 2012 124.51 124.89 123.26 123.61 6,673,430 -1.36(-1.09%)
May 03, 2012 125.59 125.98 124.56 124.97 4,687,308 -0.49(-0.39%)
May 02, 2012 124.81 125.59 124.77 125.47 3,914,023 +0.04(+0.03%)
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.