International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 181.33 181.93 180.26 181.27 4,223,818 -0.44(-0.24%)
Jun 27, 2014 179.77 182.46 179.66 181.71 4,575,680 +1.34(+0.74%)
Jun 26, 2014 180.87 181.37 179.27 180.37 3,258,470 -0.35(-0.19%)
Jun 25, 2014 180.25 180.97 180.06 180.72 2,762,820 -0.16(-0.09%)
Jun 24, 2014 181.50 183.00 180.65 180.88 3,873,852 -1.26(-0.69%)
Jun 23, 2014 181.92 182.25 181.00 182.14 3,231,689 +0.59(+0.32%)
Jun 20, 2014 182.59 182.67 181.40 181.55 10,686,834 -1.27(-0.69%)
Jun 19, 2014 184.12 184.47 182.36 182.82 3,550,595 -0.78(-0.42%)
Jun 18, 2014 182.04 183.61 181.79 183.60 3,923,448 +1.34(+0.74%)
Jun 17, 2014 181.90 182.81 181.56 182.26 2,445,015 -0.09(-0.05%)
Jun 16, 2014 182.40 182.71 181.24 182.35 3,538,718 -0.21(-0.12%)
Jun 13, 2014 182.00 183.00 181.52 182.56 2,778,984 +1.34(+0.74%)
Jun 12, 2014 182.48 182.55 180.91 181.22 4,423,298 -1.03(-0.57%)
Jun 11, 2014 183.61 184.20 182.01 182.25 4,060,965 -2.04(-1.11%)
Jun 10, 2014 186.20 186.22 183.82 184.29 4,138,148 -2.08(-1.12%)
Jun 06, 2014 186.47 187.65 185.90 186.37 3,296,900 +0.39(+0.21%)
Jun 05, 2014 184.66 186.09 183.92 185.98 2,852,148 +1.47(+0.80%)
Jun 04, 2014 184.71 185.45 184.20 184.51 2,375,473 +0.14(+0.08%)
Jun 03, 2014 185.55 185.76 184.12 184.37 2,513,005 -1.32(-0.71%)
Jun 02, 2014 184.76 186.28 184.67 185.69 3,198,626 +1.33(+0.72%)
May 30, 2014 183.38 184.57 182.49 184.36 4,620,207 +0.60(+0.33%)
May 29, 2014 183.64 183.78 182.33 183.76 2,755,745 +0.68(+0.37%)
May 28, 2014 184.48 184.88 182.94 183.08 3,718,789 -1.70(-0.92%)
May 27, 2014 184.80 185.65 183.93 184.78 4,793,404 -1.16(-0.62%)
May 23, 2014 185.84 185.94 185.94 185.94 2,562,900 -0.09(-0.05%)
May 22, 2014 186.45 186.45 185.03 186.03 1,344,989 -0.36(-0.19%)
May 21, 2014 185.85 187.16 184.95 186.39 2,984,816 +1.50(+0.81%)
May 20, 2014 186.25 186.70 184.70 184.89 3,018,910 -2.11(-1.13%)
May 19, 2014 186.61 187.13 186.04 187.00 3,010,670 -0.06(-0.03%)
May 16, 2014 186.27 187.41 185.93 187.06 3,949,644 +0.60(+0.32%)
May 15, 2014 189.07 189.08 186.18 186.46 4,195,850 -2.26(-1.20%)
May 14, 2014 191.91 191.99 188.17 188.72 5,251,374 -3.47(-1.81%)
May 13, 2014 192.79 193.03 191.76 192.19 2,226,177 -0.38(-0.20%)
May 12, 2014 191.12 193.02 190.94 192.57 3,760,376 +2.49(+1.31%)
May 09, 2014 188.98 190.59 188.37 190.08 2,261,739 +1.17(+0.62%)
May 08, 2014 189.16 190.57 188.23 188.91 2,431,813 -0.39(-0.21%)
May 07, 2014 189.34 190.30 186.93 189.30 3,817,452 -0.73(-0.38%)
May 06, 2014 190.93 190.95 189.25 190.03 3,089,651 -1.23(-0.64%)
May 05, 2014 191.05 191.49 189.80 191.26 2,218,941 -0.18(-0.09%)
May 02, 2014 193.75 193.84 191.25 191.44 3,052,953 -2.09(-1.08%)
May 01, 2014 196.31 196.74 193.15 193.53 3,673,879 -2.94(-1.50%)
Apr 30, 2014 194.38 196.86 194.35 196.47 4,197,869 +1.36(+0.70%)
Apr 29, 2014 193.59 195.94 193.41 195.11 4,626,170 +1.97(+1.02%)
Apr 28, 2014 191.14 193.99 190.58 193.14 5,615,739 +3.51(+1.85%)
Apr 25, 2014 190.54 190.67 189.11 189.63 3,871,407 -0.59(-0.31%)
Apr 24, 2014 192.22 192.22 190.03 190.22 4,405,511 -1.51(-0.79%)
Apr 23, 2014 191.79 192.41 190.11 191.73 4,733,073 -0.42(-0.22%)
Apr 22, 2014 192.01 193.00 191.20 192.15 3,857,421 -0.12(-0.06%)
Apr 21, 2014 189.80 192.80 189.74 192.27 5,418,811 +2.26(+1.19%)
Apr 17, 2014 187.25 190.01 190.01 190.01 11,255,500 -6.39(-3.25%)
Apr 16, 2014 198.05 198.71 195.00 196.40 8,214,649 -0.62(-0.31%)
Apr 15, 2014 195.98 197.41 195.42 197.02 5,350,967 -0.75(-0.38%)
Apr 14, 2014 196.24 198.24 195.88 197.77 5,430,778 +2.58(+1.32%)
Apr 11, 2014 195.04 196.83 194.77 195.19 4,835,214 -0.49(-0.25%)
Apr 10, 2014 196.06 199.21 195.66 195.68 8,415,331 -0.96(-0.49%)
Apr 09, 2014 193.88 197.00 193.60 196.64 5,472,374 +3.35(+1.73%)
Apr 08, 2014 193.89 194.17 192.69 193.29 5,111,027 -1.23(-0.63%)
Apr 07, 2014 191.72 195.31 191.57 194.52 6,740,535 +2.75(+1.43%)
Apr 04, 2014 193.12 193.97 191.28 191.77 6,090,863 -0.92(-0.48%)
Apr 03, 2014 193.20 193.38 192.35 192.69 4,071,241 -0.86(-0.44%)
Apr 02, 2014 194.24 194.50 192.49 193.55 4,920,842 -0.95(-0.49%)
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.