Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 115.47 116.22 114.91 116.09 7,337,187 +0.38(+0.33%)
May 29, 2014 115.64 115.73 114.81 115.71 4,376,301 +0.43(+0.37%)
May 28, 2014 116.17 116.42 115.20 115.28 5,905,677 -1.07(-0.92%)
May 27, 2014 116.37 116.90 115.82 116.36 7,612,235 -0.73(-0.62%)
May 23, 2014 117.02 117.09 117.09 117.09 4,070,050 -0.06(-0.05%)
May 22, 2014 117.41 117.41 116.51 117.15 2,135,929 -0.22(-0.19%)
May 21, 2014 117.03 117.85 116.46 117.37 4,740,080 +0.94(+0.81%)
May 20, 2014 117.28 117.56 116.31 116.42 4,794,224 -1.33(-1.13%)
May 19, 2014 117.51 117.83 117.15 117.75 4,781,138 -0.04(-0.03%)
May 16, 2014 117.29 118.01 117.08 117.79 6,272,289 +0.38(+0.32%)
May 15, 2014 119.06 119.06 117.24 117.41 6,663,280 -1.42(-1.20%)
May 14, 2014 120.84 120.90 118.49 118.84 8,339,521 -2.19(-1.81%)
May 13, 2014 121.40 121.55 120.75 121.02 3,535,312 -0.24(-0.20%)
May 12, 2014 120.35 121.54 120.23 121.26 5,971,720 +1.57(+1.31%)
May 09, 2014 119.00 120.01 118.62 119.69 3,591,787 +0.74(+0.62%)
May 08, 2014 119.11 120.00 118.53 118.96 3,861,876 -0.25(-0.21%)
May 07, 2014 119.23 119.83 117.71 119.20 6,062,360 +0.23(+0.20%)
May 06, 2014 119.53 119.55 118.48 118.97 4,935,133 -0.77(-0.64%)
May 05, 2014 119.61 119.88 118.83 119.74 3,544,339 -0.11(-0.09%)
May 02, 2014 121.30 121.35 119.73 119.85 4,876,515 -1.31(-1.08%)
May 01, 2014 122.90 123.17 120.92 121.16 5,868,327 -1.84(-1.50%)
Apr 30, 2014 121.69 123.25 121.67 123.00 6,705,302 +0.85(+0.70%)
Apr 29, 2014 121.20 122.67 121.08 122.15 7,389,432 +1.23(+1.02%)
Apr 28, 2014 119.66 121.45 119.31 120.92 8,970,082 +2.20(+1.85%)
Apr 25, 2014 119.29 119.37 118.39 118.72 6,183,841 -0.37(-0.31%)
Apr 24, 2014 120.34 120.34 118.97 119.09 7,036,971 -0.95(-0.79%)
Apr 23, 2014 120.07 120.46 119.02 120.03 7,560,190 -0.26(-0.22%)
Apr 22, 2014 120.21 120.83 119.70 120.30 6,161,501 -0.07(-0.06%)
Apr 21, 2014 118.83 120.71 118.79 120.37 8,655,527 +1.41(+1.19%)
Apr 17, 2014 117.23 118.96 118.96 118.96 17,978,534 -4.00(-3.25%)
Apr 16, 2014 123.99 124.40 122.08 122.96 13,121,350 -0.39(-0.31%)
Apr 15, 2014 122.69 123.59 122.34 123.34 8,547,159 -0.47(-0.38%)
Apr 14, 2014 122.86 124.11 122.63 123.81 8,674,642 +1.61(+1.32%)
Apr 11, 2014 122.11 123.23 121.94 122.20 7,723,340 -0.31(-0.25%)
Apr 10, 2014 122.74 124.72 122.49 122.51 13,441,901 -0.60(-0.49%)
Apr 09, 2014 121.38 123.33 121.20 123.11 8,741,083 +2.10(+1.73%)
Apr 08, 2014 121.39 121.56 120.63 121.01 8,163,900 -0.77(-0.63%)
Apr 07, 2014 120.03 122.27 119.93 121.78 10,766,731 +1.72(+1.43%)
Apr 04, 2014 120.90 121.44 119.75 120.06 9,729,003 -0.58(-0.48%)
Apr 03, 2014 120.95 121.07 120.42 120.63 6,503,038 -0.54(-0.44%)
Apr 02, 2014 121.60 121.77 120.51 121.17 7,860,115 -0.59(-0.49%)
Apr 01, 2014 120.90 122.16 120.69 121.77 8,614,505 +1.26(+1.04%)
Mar 31, 2014 119.98 121.31 119.83 120.51 13,636,268 +1.28(+1.07%)
Mar 28, 2014 118.91 120.59 118.39 119.23 8,297,141 +0.39(+0.33%)
Mar 27, 2014 120.15 120.62 118.53 118.84 10,773,171 -1.75(-1.45%)
Mar 26, 2014 122.07 122.47 120.18 120.59 10,914,455 -1.52(-1.24%)
Mar 25, 2014 118.17 122.33 118.14 122.11 17,393,172 +4.25(+3.61%)
Mar 24, 2014 117.34 118.60 117.30 117.85 9,166,149 +0.99(+0.85%)
Mar 21, 2014 118.01 118.14 116.70 116.86 20,022,742 -0.77(-0.65%)
Mar 20, 2014 115.49 117.86 115.30 117.64 8,081,772 +2.00(+1.73%)
Mar 19, 2014 116.19 116.88 114.88 115.64 6,899,717 -1.31(-1.12%)
Mar 18, 2014 116.44 117.64 116.16 116.95 6,303,483 +0.63(+0.54%)
Mar 17, 2014 114.36 116.67 114.36 116.33 7,869,324 +2.25(+1.98%)
Mar 14, 2014 115.12 115.38 114.07 114.07 8,769,758 -1.06(-0.92%)
Mar 13, 2014 116.70 117.07 115.01 115.13 7,846,900 -1.45(-1.25%)
Mar 12, 2014 116.45 117.35 116.38 116.58 7,719,873 -0.34(-0.29%)
Mar 11, 2014 117.33 117.98 116.47 116.92 6,755,760 +0.23(+0.20%)
Mar 10, 2014 117.42 117.93 116.35 116.69 7,333,472 -0.81(-0.69%)
Mar 07, 2014 117.92 118.27 117.18 117.50 6,577,449 +0.03(+0.02%)
Mar 06, 2014 117.30 117.94 117.01 117.47 6,096,636 +0.31(+0.27%)
Mar 05, 2014 116.80 117.67 116.70 117.16 5,526,996 +0.44(+0.38%)
Mar 04, 2014 116.33 117.17 116.25 116.72 7,559,570 +1.37(+1.18%)
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.