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 (%)
Jul 31, 2013 119.32 120.80 119.32 119.66 6,210,251 -0.59(-0.49%)
Jul 30, 2013 120.85 121.37 120.13 120.25 4,341,029 -0.12(-0.10%)
Jul 29, 2013 120.75 120.98 119.96 120.38 3,445,245 -0.70(-0.58%)
Jul 26, 2013 120.61 121.09 119.63 121.07 4,050,547 +0.08(+0.07%)
Jul 25, 2013 120.43 121.37 120.04 120.99 4,913,220 +0.37(+0.31%)
Jul 24, 2013 120.22 121.04 120.16 120.62 4,821,263 +1.00(+0.84%)
Jul 23, 2013 119.15 120.51 119.08 119.62 4,668,328 +0.55(+0.46%)
Jul 22, 2013 118.82 120.12 118.74 119.07 5,538,576 +0.34(+0.28%)
Jul 19, 2013 121.42 121.47 118.55 118.74 11,407,668 -2.73(-2.25%)
Jul 18, 2013 121.64 123.28 120.24 121.47 13,681,542 +2.57(+2.16%)
Jul 17, 2013 119.46 119.56 118.42 118.89 11,151,435 -0.03(-0.03%)
Jul 16, 2013 119.04 119.38 118.21 118.93 6,106,686 -0.09(-0.08%)
Jul 15, 2013 118.05 119.56 117.59 119.02 9,255,092 +1.18(+1.00%)
Jul 12, 2013 118.45 118.83 117.54 117.83 7,328,281 -0.45(-0.38%)
Jul 11, 2013 118.88 119.09 118.17 118.28 6,811,786 +0.34(+0.29%)
Jul 10, 2013 117.49 118.67 117.34 117.94 6,417,062 +0.58(+0.50%)
Jul 09, 2013 117.72 118.28 117.04 117.36 8,483,122 -2.26(-1.89%)
Jul 08, 2013 120.00 120.11 119.39 119.62 4,805,972 +0.03(+0.03%)
Jul 05, 2013 119.32 119.73 118.02 119.59 3,924,980 +1.03(+0.87%)
Jul 03, 2013 117.17 119.15 116.88 118.56 3,061,640 +1.07(+0.91%)
Jul 02, 2013 117.04 118.55 116.72 117.48 5,962,285 +0.14(+0.12%)
Jul 01, 2013 117.88 118.90 117.25 117.35 7,240,962 +0.10(+0.09%)
Jun 28, 2013 117.63 118.20 115.59 117.25 16,392,625 -2.79(-2.32%)
Jun 27, 2013 120.28 120.80 119.81 120.03 5,730,177 +0.48(+0.41%)
Jun 26, 2013 120.23 120.39 119.33 119.55 5,411,912 -0.07(-0.06%)
Jun 25, 2013 119.82 119.99 118.50 119.62 6,272,092 +0.88(+0.74%)
Jun 24, 2013 119.01 119.58 118.22 118.74 7,100,507 -1.18(-0.98%)
Jun 21, 2013 121.78 121.79 118.74 119.91 14,538,281 -1.16(-0.96%)
Jun 20, 2013 123.11 123.74 121.03 121.07 7,361,431 -2.82(-2.27%)
Jun 19, 2013 125.42 125.79 123.88 123.89 4,638,972 -1.80(-1.43%)
Jun 18, 2013 124.55 126.44 124.46 125.69 5,343,370 +1.12(+0.90%)
Jun 17, 2013 124.81 125.87 124.26 124.56 5,248,598 +0.52(+0.42%)
Jun 14, 2013 125.14 125.61 123.81 124.05 4,571,906 -0.96(-0.77%)
Jun 13, 2013 123.32 125.40 122.91 125.01 4,726,493 +1.58(+1.28%)
Jun 12, 2013 125.52 125.91 123.01 123.44 5,557,883 -1.70(-1.36%)
Jun 11, 2013 124.64 126.35 124.24 125.14 4,587,653 -0.64(-0.51%)
Jun 10, 2013 126.98 126.98 125.71 125.78 4,323,105 -0.81(-0.64%)
Jun 07, 2013 125.67 126.59 125.22 126.59 4,814,255 +1.56(+1.25%)
Jun 06, 2013 124.54 125.28 123.60 125.03 5,997,619 +0.65(+0.52%)
Jun 05, 2013 125.86 126.56 124.17 124.38 6,871,024 -2.12(-1.67%)
Jun 04, 2013 127.98 128.22 125.82 126.50 5,865,046 -1.69(-1.32%)
Jun 03, 2013 127.76 128.87 127.20 128.19 5,417,529 +0.57(+0.45%)
May 31, 2013 127.97 130.05 127.62 127.62 8,069,137 -0.82(-0.64%)
May 30, 2013 126.98 129.44 126.98 128.44 7,171,484 +0.88(+0.69%)
May 29, 2013 126.52 127.86 126.41 127.56 5,606,063 +0.09(+0.07%)
May 28, 2013 127.26 127.97 127.09 127.47 6,538,633 +1.26(+1.00%)
May 24, 2013 125.58 126.64 125.41 126.21 5,372,035 -0.27(-0.21%)
May 23, 2013 126.06 127.98 125.85 126.48 8,443,928 -0.51(-0.40%)
May 22, 2013 127.92 128.93 126.45 126.99 8,454,835 -1.02(-0.80%)
May 21, 2013 127.14 128.52 126.99 128.01 4,860,141 +0.65(+0.51%)
May 20, 2013 127.62 128.31 127.25 127.36 5,891,540 -0.52(-0.40%)
May 17, 2013 125.92 128.53 125.76 127.88 9,297,972 +2.30(+1.83%)
May 16, 2013 125.15 126.74 125.15 125.58 7,346,342 +0.84(+0.67%)
May 15, 2013 124.08 124.96 123.95 124.74 6,565,734 +0.52(+0.42%)
May 13, 2013 125.26 125.44 124.06 124.22 5,946,275 -1.23(-0.98%)
May 10, 2013 124.77 125.48 124.43 125.44 5,345,663 +0.75(+0.60%)
May 09, 2013 125.58 125.77 124.37 124.69 5,773,778 -0.97(-0.77%)
May 08, 2013 124.50 125.67 124.24 125.66 5,870,663 +1.29(+1.03%)
May 07, 2013 123.87 124.43 123.16 124.37 5,615,381 +0.52(+0.42%)
May 06, 2013 124.47 124.59 123.08 123.85 7,903,301 -1.06(-0.85%)
May 03, 2013 124.56 125.40 123.61 124.91 7,359,232 +1.30(+1.05%)
May 02, 2013 122.23 123.64 122.00 123.61 6,459,856 +1.68(+1.38%)
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.