Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 125.07 126.69 124.86 126.16 8,074,287 +0.94(+0.75%)
Sep 27, 2012 124.28 125.82 124.14 125.22 4,557,977 +1.16(+0.94%)
Sep 26, 2012 124.70 125.26 124.00 124.06 5,629,313 -0.60(-0.48%)
Sep 25, 2012 125.03 126.08 124.64 124.66 5,501,979 -0.19(-0.15%)
Sep 24, 2012 124.68 125.31 124.61 124.84 5,773,524 -0.42(-0.33%)
Sep 21, 2012 126.10 126.46 125.23 125.26 21,003,004 -0.12(-0.10%)
Sep 20, 2012 125.19 125.88 124.85 125.39 6,148,587 -0.15(-0.12%)
Sep 19, 2012 126.22 126.23 125.28 125.54 4,284,519 -0.39(-0.31%)
Sep 18, 2012 125.81 126.42 125.57 125.93 4,071,856 -0.05(-0.04%)
Sep 17, 2012 125.00 126.49 125.00 125.98 5,384,592 +0.21(+0.16%)
Sep 14, 2012 125.42 126.28 125.31 125.77 6,672,434 +0.27(+0.22%)
Sep 13, 2012 124.29 125.77 123.73 125.50 6,379,377 +1.58(+1.27%)
Sep 12, 2012 123.77 124.45 123.43 123.92 5,400,012 +0.30(+0.25%)
Sep 11, 2012 121.96 123.73 121.94 123.62 6,430,530 +1.41(+1.15%)
Sep 10, 2012 121.26 122.73 120.86 122.20 6,919,568 +0.88(+0.73%)
Sep 07, 2012 121.09 121.32 120.46 121.32 5,614,105 +0.24(+0.20%)
Sep 06, 2012 119.35 121.30 119.26 121.08 6,465,024 +2.47(+2.08%)
Sep 05, 2012 118.23 119.10 117.91 118.61 5,447,179 +0.30(+0.26%)
Sep 04, 2012 119.57 119.91 117.52 118.31 7,420,171 -0.19(-0.16%)
Aug 31, 2012 118.17 119.17 117.65 118.50 5,251,035 +0.90(+0.77%)
Aug 30, 2012 118.45 118.87 117.48 117.60 4,507,031 -1.04(-0.88%)
Aug 29, 2012 118.67 119.22 118.53 118.64 3,521,239 -0.37(-0.31%)
Aug 27, 2012 120.39 120.59 118.96 119.01 4,108,810 -1.27(-1.05%)
Aug 24, 2012 118.56 120.48 118.10 120.27 4,340,240 +1.26(+1.06%)
Aug 23, 2012 119.83 120.03 118.85 119.01 4,533,344 -0.94(-0.79%)
Aug 22, 2012 120.80 120.81 119.75 119.95 5,419,941 -0.85(-0.71%)
Aug 21, 2012 122.23 122.24 120.64 120.81 5,116,041 -1.12(-0.92%)
Aug 20, 2012 122.05 122.31 121.65 121.93 3,841,215 -0.44(-0.36%)
Aug 17, 2012 122.28 122.84 122.03 122.37 4,195,978 +0.23(+0.19%)
Aug 16, 2012 120.88 122.43 120.48 122.14 4,488,216 +1.48(+1.23%)
Aug 15, 2012 120.96 121.22 120.36 120.65 3,472,451 +0.07(+0.05%)
Aug 14, 2012 120.95 121.22 120.24 120.59 4,213,282 -0.44(-0.36%)
Aug 13, 2012 120.95 121.61 120.28 121.03 3,976,549 -0.17(-0.14%)
Aug 10, 2012 120.33 121.24 119.95 121.20 4,276,539 +0.53(+0.44%)
Aug 09, 2012 120.79 121.30 120.34 120.67 3,551,984 -0.37(-0.31%)
Aug 08, 2012 120.58 121.44 120.51 121.04 3,400,957 -0.03(-0.02%)
Aug 07, 2012 120.77 121.64 120.38 121.07 5,299,885 +0.71(+0.59%)
Aug 06, 2012 120.36 121.07 120.21 120.36 3,860,506 +0.15(+0.12%)
Aug 03, 2012 118.98 120.47 118.78 120.21 5,413,622 +2.46(+2.09%)
Aug 02, 2012 117.57 119.05 116.88 117.75 4,644,539 -0.44(-0.37%)
Aug 01, 2012 119.27 119.81 117.91 118.19 4,226,332 -0.48(-0.41%)
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%)
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.