International Business Machines (NY: IBM )

143.83 USD -1.77 (-1.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 119.18 120.00 117.55 119.61 7,733,205 +0.80(+0.67%)
Sep 29, 2009 119.36 119.94 118.60 118.81 6,748,891 -2.50(-2.06%)
Sep 28, 2009 120.52 122.00 118.94 121.31 8,249,073 +0.23(+0.19%)
Sep 25, 2009 120.27 121.65 120.10 121.08 5,187,894 +0.14(+0.12%)
Sep 24, 2009 120.69 121.65 120.40 120.94 5,426,801 +0.12(+0.10%)
Sep 23, 2009 121.26 122.74 120.71 120.82 5,538,416 -0.79(-0.65%)
Sep 22, 2009 122.09 122.11 120.98 121.61 5,564,648 +0.04(+0.03%)
Sep 21, 2009 121.03 122.08 120.88 121.57 4,515,078 -0.54(-0.44%)
Sep 18, 2009 122.45 122.88 121.62 122.11 9,936,586 +0.23(+0.19%)
Sep 17, 2009 121.14 122.78 121.05 121.88 8,392,558 +2.52(+2.11%)
Sep 16, 2009 119.50 122.00 119.30 119.36 11,236,637 +0.01(+0.01%)
Sep 15, 2009 118.78 119.45 118.16 119.35 6,535,919 +0.47(+0.40%)
Sep 14, 2009 117.00 118.99 116.94 118.88 4,758,527 +0.83(+0.70%)
Sep 11, 2009 117.80 119.25 117.47 118.05 5,893,678 +0.38(+0.32%)
Sep 10, 2009 116.99 117.83 116.75 117.67 4,889,343 +0.91(+0.78%)
Sep 09, 2009 117.03 117.67 116.16 116.76 5,248,027 -0.40(-0.34%)
Sep 08, 2009 117.94 118.17 116.63 117.16 5,797,428 -0.30(-0.26%)
Sep 04, 2009 116.58 117.50 116.21 117.46 3,451,667 +1.13(+0.97%)
Sep 03, 2009 116.55 116.73 115.15 116.33 4,936,122 +0.24(+0.21%)
Sep 02, 2009 116.34 117.24 116.00 116.09 4,991,825 -0.60(-0.51%)
Sep 01, 2009 117.67 118.93 116.50 116.69 6,303,723 -1.36(-1.15%)
Aug 31, 2009 117.10 118.06 116.92 118.05 5,439,374 -0.17(-0.14%)
Aug 28, 2009 120.10 120.23 117.77 118.22 6,236,128 -1.21(-1.01%)
Aug 27, 2009 118.73 119.59 117.85 119.43 4,356,803 -0.04(-0.03%)
Aug 26, 2009 118.64 119.85 117.51 119.47 4,515,428 +0.64(+0.54%)
Aug 25, 2009 119.25 120.15 118.71 118.83 4,652,133 -0.49(-0.41%)
Aug 24, 2009 119.92 120.88 119.10 119.32 6,363,319 -0.58(-0.48%)
Aug 21, 2009 119.65 120.01 118.55 119.90 8,307,764 +0.95(+0.80%)
Aug 20, 2009 118.44 119.41 118.10 118.95 4,841,929 +0.38(+0.32%)
Aug 19, 2009 116.36 118.77 116.12 118.57 4,837,844 +0.94(+0.80%)
Aug 18, 2009 116.81 118.00 116.73 117.63 4,286,172 +0.81(+0.69%)
Aug 17, 2009 116.69 117.44 116.21 116.82 5,349,557 -1.75(-1.48%)
Aug 14, 2009 119.29 119.74 117.62 118.57 4,797,051 -1.01(-0.84%)
Aug 13, 2009 119.28 119.78 118.63 119.58 5,489,133 +0.29(+0.24%)
Aug 12, 2009 117.60 119.96 117.42 119.29 6,289,684 +1.50(+1.27%)
Aug 11, 2009 118.03 118.50 117.32 117.79 4,844,435 -0.91(-0.77%)
Aug 10, 2009 118.17 119.19 117.97 118.70 3,981,205 -0.63(-0.53%)
Aug 07, 2009 118.11 119.91 118.11 119.33 5,763,172 +1.95(+1.66%)
Aug 06, 2009 118.31 118.40 116.70 117.38 6,003,087 -1.09(-0.92%)
Aug 05, 2009 118.51 119.00 117.86 118.47 5,025,791 -1.13(-0.94%)
Aug 04, 2009 119.17 119.80 119.02 119.60 4,993,226 -0.14(-0.12%)
Aug 03, 2009 118.88 119.96 118.69 119.74 6,108,195 +1.81(+1.53%)
Jul 31, 2009 117.56 118.99 117.56 117.93 5,329,586 +0.07(+0.06%)
Jul 30, 2009 118.00 119.37 117.67 117.86 6,803,085 +0.60(+0.51%)
Jul 29, 2009 116.36 117.28 116.05 117.26 5,100,897 -0.02(-0.02%)
Jul 28, 2009 116.63 117.52 116.34 117.28 5,782,883 +0.01(+0.01%)
Jul 27, 2009 117.75 117.90 116.58 117.27 5,069,167 -0.37(-0.31%)
Jul 24, 2009 116.68 118.15 116.63 117.64 6,260,950 +0.58(+0.50%)
Jul 23, 2009 115.06 118.00 115.06 117.06 8,461,336 +1.49(+1.29%)
Jul 22, 2009 116.18 117.20 115.09 115.57 8,813,331 -1.47(-1.26%)
Jul 21, 2009 115.87 117.04 115.38 117.04 8,301,726 +0.60(+0.52%)
Jul 20, 2009 114.53 116.88 114.39 116.44 10,682,485 +1.02(+0.88%)
Jul 17, 2009 113.41 115.53 113.16 115.42 20,190,163 +4.78(+4.32%)
Jul 16, 2009 106.84 110.97 106.79 110.64 15,001,607 +3.42(+3.19%)
Jul 15, 2009 104.75 107.22 104.60 107.22 8,699,271 +3.97(+3.85%)
Jul 14, 2009 103.42 103.62 102.52 103.25 5,413,359 -0.37(-0.36%)
Jul 13, 2009 101.40 103.65 101.34 103.62 9,494,217 +2.79(+2.77%)
Jul 10, 2009 100.97 101.72 99.80 100.83 7,470,894 -1.25(-1.22%)
Jul 09, 2009 101.12 102.78 100.85 102.08 6,153,127 +1.40(+1.39%)
Jul 08, 2009 100.29 101.17 99.50 100.68 7,380,719 +0.49(+0.49%)
Jul 07, 2009 101.34 101.96 100.03 100.19 6,685,550 -1.46(-1.44%)
Jul 06, 2009 101.57 102.23 100.47 101.65 6,522,490 -0.08(-0.08%)
Jul 02, 2009 103.80 103.91 101.73 101.73 7,027,779 -3.11(-2.97%)
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.