Skip to main content

International Business Machines (NY: IBM )

190.84 +0.04 (+0.02%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 123.99 124.19 123.16 123.18 7,646,435 -0.92(-0.74%)
Feb 27, 2013 121.99 124.36 121.81 124.10 6,823,990 +1.96(+1.60%)
Feb 26, 2013 121.83 122.61 121.35 122.14 5,529,503 +1.00(+0.83%)
Feb 25, 2013 123.70 124.19 121.14 121.14 6,269,388 -2.20(-1.78%)
Feb 22, 2013 122.20 123.34 121.96 123.34 5,067,153 +1.69(+1.39%)
Feb 21, 2013 121.83 122.10 121.51 121.65 6,396,027 -0.60(-0.49%)
Feb 20, 2013 123.05 123.73 121.97 122.25 6,057,334 -0.62(-0.50%)
Feb 19, 2013 123.04 123.83 122.81 122.87 4,888,368 -0.41(-0.33%)
Feb 15, 2013 122.66 123.44 122.56 123.27 5,914,801 +0.82(+0.67%)
Feb 14, 2013 122.51 122.87 122.22 122.46 5,370,646 -0.27(-0.22%)
Feb 13, 2013 123.07 123.25 122.41 122.73 3,537,508 +0.03(+0.03%)
Feb 12, 2013 122.68 123.12 122.07 122.70 4,013,612 -0.07(-0.06%)
Feb 11, 2013 123.27 123.87 122.52 122.77 4,800,873 -0.93(-0.75%)
Feb 08, 2013 122.65 123.95 122.47 123.70 4,717,076 +1.19(+0.97%)
Feb 07, 2013 123.05 123.23 121.86 122.51 5,016,150 -0.78(-0.64%)
Feb 06, 2013 122.91 123.46 122.40 123.30 5,908,631 -1.18(-0.95%)
Feb 04, 2013 124.72 125.23 124.34 124.47 5,220,731 -0.85(-0.68%)
Feb 01, 2013 125.00 125.43 124.50 125.32 5,519,250 +1.29(+1.04%)
Jan 31, 2013 124.19 124.89 123.97 124.03 5,060,428 -0.28(-0.22%)
Jan 30, 2013 124.41 125.14 124.11 124.31 4,909,181 -0.23(-0.19%)
Jan 29, 2013 124.81 125.66 124.38 124.54 5,921,844 -0.63(-0.50%)
Jan 28, 2013 125.12 125.96 124.83 125.17 4,622,820 -0.02(-0.02%)
Jan 25, 2013 124.88 125.32 124.68 125.20 5,499,658 +0.34(+0.27%)
Jan 24, 2013 124.55 125.25 124.04 124.86 7,280,801 -0.18(-0.15%)
Jan 23, 2013 124.30 127.40 124.21 125.04 20,512,812 +5.28(+4.41%)
Jan 22, 2013 118.72 119.77 118.50 119.77 11,709,856 +0.98(+0.83%)
Jan 18, 2013 118.51 119.11 118.37 118.78 7,465,747 +0.50(+0.42%)
Jan 17, 2013 118.40 118.78 118.03 118.28 6,359,297 +0.65(+0.55%)
Jan 16, 2013 117.27 117.99 116.88 117.63 4,850,726 +0.06(+0.05%)
Jan 15, 2013 116.85 117.72 116.29 117.58 6,830,450 -0.07(-0.06%)
Jan 14, 2013 117.77 118.06 117.12 117.65 6,830,431 -1.12(-0.94%)
Jan 11, 2013 118.59 119.11 117.82 118.77 6,352,933 +0.96(+0.81%)
Jan 10, 2013 117.67 117.86 116.83 117.81 5,907,094 +0.34(+0.29%)
Jan 09, 2013 118.18 118.18 117.06 117.47 5,258,678 -0.34(-0.29%)
Jan 08, 2013 117.83 118.07 117.03 117.81 4,957,555 -0.16(-0.14%)
Jan 07, 2013 118.13 118.36 117.48 117.97 4,686,116 -0.52(-0.44%)
Jan 04, 2013 118.61 118.78 117.75 118.49 5,533,993 -0.78(-0.66%)
Jan 03, 2013 119.52 119.89 118.76 119.27 5,967,388 -0.66(-0.55%)
Jan 02, 2013 119.63 119.93 117.00 119.93 6,932,271 +2.93(+2.51%)
Dec 31, 2012 115.58 117.08 115.34 117.00 7,451,171 +1.05(+0.91%)
Dec 28, 2012 116.73 117.41 115.95 115.95 5,794,696 -1.76(-1.49%)
Dec 27, 2012 116.99 118.06 116.48 117.71 6,495,638 +0.46(+0.40%)
Dec 26, 2012 117.40 118.21 116.63 117.24 4,545,601 -0.28(-0.23%)
Dec 24, 2012 117.92 118.39 117.29 117.52 2,670,602 -0.62(-0.53%)
Dec 21, 2012 117.94 118.80 117.01 118.14 13,468,620 -0.82(-0.69%)
Dec 20, 2012 118.78 119.08 117.98 118.97 6,850,945 -0.19(-0.16%)
Dec 19, 2012 119.39 119.99 119.11 119.16 6,991,644 -0.37(-0.31%)
Dec 18, 2012 118.40 119.67 118.40 119.53 6,745,062 +1.26(+1.07%)
Dec 17, 2012 117.13 118.44 117.13 118.26 6,208,832 +1.14(+0.97%)
Dec 14, 2012 117.08 118.13 116.82 117.13 6,265,287 -0.14(-0.12%)
Dec 13, 2012 117.38 117.92 116.89 117.27 5,931,875 -0.59(-0.50%)
Dec 12, 2012 118.86 118.95 117.55 117.85 6,944,776 -0.76(-0.64%)
Dec 11, 2012 117.99 118.98 117.98 118.62 6,784,548 +0.97(+0.82%)
Dec 10, 2012 117.38 118.21 117.06 117.65 5,629,355 +0.41(+0.35%)
Dec 07, 2012 116.14 117.40 116.12 117.24 6,699,320 +1.37(+1.19%)
Dec 06, 2012 115.55 116.16 115.08 115.87 5,266,214 +0.64(+0.56%)
Dec 05, 2012 115.45 115.72 114.18 115.23 6,880,286 -0.43(-0.38%)
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.