International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 104.97 106.32 104.22 104.29 13,164,865 -2.56(-2.40%)
Sep 29, 2011 107.17 107.90 104.69 106.86 11,643,597 +0.97(+0.91%)
Sep 28, 2011 106.14 107.80 105.61 105.89 12,964,649 -0.09(-0.09%)
Sep 27, 2011 105.46 107.12 105.22 105.99 12,804,471 +1.91(+1.83%)
Sep 26, 2011 101.96 104.19 101.31 104.08 11,310,530 +3.08(+3.05%)
Sep 23, 2011 99.59 101.11 98.86 101.00 9,367,115 +0.43(+0.43%)
Sep 22, 2011 100.39 101.37 99.30 100.57 13,741,660 -2.62(-2.54%)
Sep 21, 2011 104.37 105.96 102.95 103.19 11,808,011 -1.01(-0.97%)
Sep 20, 2011 103.52 105.82 103.00 104.20 10,411,044 +0.95(+0.92%)
Sep 19, 2011 101.09 103.70 101.05 103.26 7,973,639 +0.08(+0.08%)
Sep 16, 2011 102.18 103.17 101.23 103.17 18,526,116 +1.73(+1.71%)
Sep 15, 2011 100.58 101.48 99.74 101.44 9,162,127 +1.70(+1.70%)
Sep 14, 2011 97.82 101.19 96.61 99.74 11,703,875 +2.27(+2.33%)
Sep 13, 2011 97.60 97.76 96.34 97.47 7,920,363 +0.60(+0.62%)
Sep 12, 2011 95.45 96.88 94.69 96.87 8,798,025 +0.63(+0.65%)
Sep 09, 2011 98.15 98.52 95.91 96.24 11,307,444 -2.31(-2.35%)
Sep 08, 2011 99.60 101.14 98.47 98.56 10,105,762 -1.23(-1.23%)
Sep 07, 2011 99.77 100.14 99.10 99.78 11,395,933 +1.31(+1.33%)
Sep 06, 2011 97.25 98.73 96.74 98.47 9,659,172 -1.12(-1.12%)
Sep 02, 2011 100.01 100.75 99.00 99.59 8,348,380 -2.00(-1.97%)
Sep 01, 2011 103.00 103.52 101.46 101.59 9,161,367 -0.94(-0.92%)
Aug 31, 2011 103.35 103.61 101.81 102.53 10,183,910 -0.36(-0.35%)
Aug 30, 2011 102.62 103.48 101.91 102.89 7,506,961 -0.06(-0.06%)
Aug 29, 2011 101.73 103.01 101.60 102.95 8,875,382 +2.07(+2.06%)
Aug 26, 2011 98.32 100.99 97.38 100.88 10,796,005 +2.12(+2.15%)
Aug 25, 2011 99.91 100.51 98.32 98.75 11,320,499 -0.70(-0.71%)
Aug 24, 2011 97.89 99.50 97.42 99.46 10,776,144 +1.46(+1.48%)
Aug 23, 2011 95.81 98.16 95.14 98.00 11,608,245 +3.18(+3.36%)
Aug 22, 2011 96.23 96.43 94.01 94.82 12,159,886 +0.86(+0.91%)
Aug 19, 2011 96.72 97.77 93.71 93.96 23,595,290 -3.75(-3.84%)
Aug 18, 2011 99.19 99.28 95.52 97.71 25,288,946 -4.56(-4.46%)
Aug 17, 2011 102.33 103.17 101.32 102.27 8,601,013 +0.14(+0.14%)
Aug 16, 2011 102.69 102.69 100.79 102.13 9,363,270 -1.04(-1.01%)
Aug 15, 2011 102.18 103.77 101.62 103.17 12,819,083 +2.86(+2.85%)
Aug 12, 2011 100.49 101.02 98.90 100.31 8,697,003 +0.88(+0.88%)
Aug 11, 2011 97.87 100.66 97.18 99.44 15,384,706 +2.50(+2.58%)
Aug 10, 2011 100.30 100.93 96.53 96.94 23,463,138 -4.81(-4.73%)
Aug 09, 2011 100.69 102.02 96.62 101.75 20,988,396 +2.62(+2.64%)
Aug 08, 2011 100.69 102.94 99.00 99.13 26,499,592 -3.60(-3.51%)
Aug 05, 2011 102.22 103.47 98.90 102.74 19,989,162 +0.89(+0.87%)
Aug 04, 2011 104.83 105.67 101.67 101.85 18,558,170 -4.37(-4.11%)
Aug 03, 2011 105.52 106.45 104.18 106.21 11,317,676 +0.46(+0.44%)
Aug 02, 2011 106.88 108.27 105.64 105.75 9,714,534 -1.60(-1.49%)
Aug 01, 2011 108.45 109.10 106.02 107.35 9,838,491 -0.65(-0.61%)
Jul 29, 2011 107.06 108.94 106.75 108.01 11,225,930 +0.03(+0.03%)
Jul 28, 2011 107.54 108.85 107.43 107.98 7,520,397 +0.27(+0.25%)
Jul 27, 2011 108.10 108.64 107.46 107.71 9,776,350 -0.94(-0.86%)
Jul 26, 2011 108.65 109.31 108.48 108.65 7,334,495 -0.46(-0.42%)
Jul 25, 2011 109.22 109.85 108.86 109.11 8,398,678 -0.88(-0.80%)
Jul 22, 2011 109.66 110.25 109.44 109.98 7,605,915 +0.17(+0.15%)
Jul 21, 2011 109.04 110.17 108.63 109.82 8,349,805 +0.74(+0.68%)
Jul 20, 2011 109.19 109.53 108.69 109.08 9,935,923 -0.93(-0.84%)
Jul 19, 2011 106.16 110.00 106.11 110.00 22,297,946 +5.90(+5.67%)
Jul 18, 2011 103.78 104.81 103.09 104.10 14,904,163 -0.16(-0.15%)
Jul 15, 2011 103.99 104.50 103.39 104.26 9,008,006 +0.78(+0.75%)
Jul 14, 2011 103.58 104.59 103.25 103.48 7,767,021 -0.05(-0.05%)
Jul 13, 2011 103.88 104.72 103.34 103.53 6,860,699 +0.16(+0.15%)
Jul 12, 2011 103.90 104.16 103.28 103.37 8,480,358 -0.56(-0.54%)
Jul 11, 2011 103.88 104.62 103.71 103.93 8,025,280 -0.89(-0.85%)
Jul 08, 2011 104.23 104.82 103.94 104.82 7,408,979 +0.01(+0.01%)
Jul 07, 2011 105.00 105.29 104.60 104.82 9,943,143 -0.73(-0.69%)
Jul 06, 2011 104.05 105.58 103.99 105.55 9,846,563 +1.36(+1.30%)
Jul 05, 2011 103.06 104.19 103.06 104.19 7,721,631 +0.53(+0.51%)
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.