International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 115.46 115.92 114.39 115.33 7,495,417 -0.06(-0.05%)
Feb 27, 2014 114.50 115.82 114.48 115.39 6,145,638 +0.75(+0.66%)
Feb 26, 2014 114.56 115.40 114.33 114.64 6,005,800 +0.52(+0.45%)
Feb 25, 2014 114.30 114.98 113.91 114.12 6,265,207 -0.14(-0.12%)
Feb 24, 2014 114.22 115.33 113.85 114.26 7,377,987 +0.41(+0.36%)
Feb 21, 2014 114.76 115.67 113.74 113.85 9,150,541 -0.92(-0.80%)
Feb 20, 2014 113.95 115.14 113.85 114.77 7,972,188 +0.82(+0.72%)
Feb 19, 2014 113.82 115.63 113.61 113.95 7,499,988 -0.15(-0.13%)
Feb 18, 2014 114.09 114.60 113.56 114.10 7,119,529 -0.31(-0.27%)
Feb 14, 2014 112.90 114.41 114.41 114.41 7,481,686 +1.15(+1.02%)
Feb 13, 2014 111.00 113.58 110.82 113.26 7,195,940 +1.00(+0.89%)
Feb 12, 2014 111.81 112.88 111.65 112.26 6,393,040 +0.34(+0.30%)
Feb 11, 2014 110.12 112.35 110.12 111.92 7,460,645 +1.59(+1.45%)
Feb 10, 2014 110.22 110.65 109.78 110.33 5,683,528 -0.07(-0.06%)
Feb 07, 2014 109.40 110.59 109.04 110.40 7,587,246 +1.61(+1.48%)
Feb 06, 2014 108.36 108.90 108.24 108.79 6,880,908 +0.83(+0.77%)
Feb 05, 2014 106.69 108.41 106.69 107.96 7,605,270 +0.87(+0.81%)
Feb 04, 2014 107.52 107.66 106.79 107.09 7,019,829 -0.04(-0.03%)
Feb 03, 2014 109.06 109.06 107.02 107.13 11,595,407 -2.34(-2.14%)
Jan 31, 2014 109.12 110.19 108.64 109.47 8,385,134 -0.42(-0.38%)
Jan 30, 2014 109.77 110.20 109.27 109.89 7,833,336 +0.59(+0.54%)
Jan 29, 2014 109.04 110.62 108.98 109.30 8,022,879 -0.28(-0.25%)
Jan 28, 2014 110.32 110.57 109.15 109.58 8,606,245 -0.65(-0.59%)
Jan 27, 2014 111.28 111.31 110.08 110.23 8,405,334 -1.08(-0.97%)
Jan 24, 2014 112.30 113.27 111.30 111.30 11,198,890 -1.91(-1.69%)
Jan 23, 2014 112.41 113.83 111.97 113.22 11,252,228 +0.30(+0.26%)
Jan 22, 2014 112.32 113.70 111.32 112.92 22,249,430 -3.83(-3.28%)
Jan 21, 2014 117.86 117.97 115.73 116.75 17,310,160 -1.03(-0.87%)
Jan 17, 2014 116.51 117.78 117.78 117.78 12,338,074 +0.82(+0.70%)
Jan 16, 2014 116.19 117.10 115.74 116.95 7,697,889 +0.63(+0.54%)
Jan 15, 2014 115.13 116.89 114.93 116.32 7,773,621 +1.13(+0.98%)
Jan 14, 2014 114.66 115.51 113.94 115.19 7,453,182 +1.09(+0.96%)
Jan 13, 2014 115.41 115.83 113.92 114.10 9,335,282 -1.92(-1.66%)
Jan 10, 2014 116.68 116.84 115.42 116.03 6,493,102 -0.07(-0.06%)
Jan 09, 2014 117.12 117.41 115.58 116.10 6,974,091 -0.37(-0.31%)
Jan 08, 2014 117.31 117.36 116.03 116.47 7,429,029 -1.08(-0.92%)
Jan 07, 2014 115.49 117.94 115.48 117.54 9,574,257 +2.30(+1.99%)
Jan 06, 2014 115.64 116.08 114.81 115.25 6,561,902 -0.40(-0.34%)
Jan 03, 2014 115.14 116.08 114.81 115.64 6,559,284 +0.69(+0.60%)
Jan 02, 2014 115.99 116.11 114.75 114.95 7,332,404 -1.26(-1.09%)
Dec 31, 2013 115.55 116.22 116.22 116.22 5,842,049 +0.72(+0.62%)
Dec 30, 2013 114.82 115.68 114.42 115.50 4,871,446 +0.82(+0.72%)
Dec 27, 2013 115.14 115.55 114.35 114.67 5,458,599 -0.17(-0.15%)
Dec 26, 2013 113.73 114.97 113.70 114.84 5,367,175 +1.32(+1.16%)
Dec 24, 2013 112.74 113.70 112.71 113.52 2,604,307 +0.61(+0.54%)
Dec 23, 2013 112.18 113.34 111.91 112.91 6,584,660 +1.37(+1.23%)
Dec 20, 2013 111.58 112.77 111.54 111.54 12,356,470 -0.12(-0.11%)
Dec 19, 2013 110.21 111.86 110.21 111.66 9,501,619 +0.94(+0.85%)
Dec 18, 2013 109.33 110.75 108.34 110.72 9,181,792 +1.82(+1.67%)
Dec 17, 2013 109.89 109.97 108.50 108.90 8,830,868 -1.29(-1.18%)
Dec 16, 2013 107.22 110.50 107.02 110.19 12,130,979 +3.13(+2.92%)
Dec 13, 2013 107.51 108.04 107.02 107.07 6,754,155 -0.35(-0.33%)
Dec 12, 2013 108.47 108.92 107.38 107.42 9,146,689 -1.13(-1.04%)
Dec 11, 2013 109.67 110.14 108.49 108.55 6,599,614 -1.19(-1.08%)
Dec 10, 2013 109.59 110.08 109.09 109.74 6,661,162 -0.21(-0.19%)
Dec 09, 2013 110.28 110.38 109.56 109.95 6,127,338 -0.13(-0.12%)
Dec 06, 2013 109.48 110.29 109.06 110.08 7,651,973 +0.98(+0.90%)
Dec 05, 2013 109.14 109.58 108.60 109.10 7,072,591 +0.21(+0.19%)
Dec 04, 2013 108.66 109.98 108.53 108.89 8,500,343 -0.21(-0.19%)
Dec 03, 2013 109.67 110.36 108.83 109.10 9,441,009 -0.87(-0.79%)
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.