International Business Machines (NY: IBM )

216.57 +2.44 (+1.14%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 114.39 115.11 113.63 114.15 6,451,264 -1.07(-0.93%)
Sep 27, 2013 116.42 116.47 114.93 115.22 6,339,572 -2.03(-1.73%)
Sep 26, 2013 117.18 118.21 116.79 117.26 3,393,545 +0.46(+0.40%)
Sep 25, 2013 117.21 117.50 116.20 116.80 4,306,299 -0.31(-0.26%)
Sep 24, 2013 117.69 118.08 116.91 117.10 4,870,562 -0.63(-0.53%)
Sep 23, 2013 117.16 118.61 116.71 117.73 5,398,028 +0.60(+0.51%)
Sep 20, 2013 119.56 119.85 117.13 117.13 13,839,673 -2.08(-1.74%)
Sep 19, 2013 119.70 120.14 119.11 119.21 5,155,274 -0.64(-0.53%)
Sep 18, 2013 118.72 120.14 118.36 119.85 6,137,937 +1.39(+1.18%)
Sep 17, 2013 119.23 119.68 118.25 118.45 4,754,695 -0.61(-0.51%)
Sep 16, 2013 119.33 120.09 118.73 119.06 6,337,921 +0.60(+0.51%)
Sep 13, 2013 117.87 119.03 117.74 118.46 6,019,098 +0.89(+0.75%)
Sep 12, 2013 117.71 117.94 117.03 117.57 5,442,376 +0.02(+0.02%)
Sep 11, 2013 115.17 117.66 115.16 117.55 8,047,073 +2.53(+2.20%)
Sep 10, 2013 115.40 115.67 114.88 115.03 5,109,142 +1.00(+0.88%)
Sep 09, 2013 113.23 114.34 113.00 114.03 4,756,335 +1.20(+1.07%)
Sep 06, 2013 113.82 114.03 112.59 112.83 4,710,536 -0.69(-0.61%)
Sep 05, 2013 113.02 114.04 112.85 113.52 4,650,385 +0.63(+0.56%)
Sep 04, 2013 113.16 113.54 112.38 112.89 4,209,574 -0.51(-0.45%)
Sep 03, 2013 113.19 113.62 112.50 113.40 5,646,331 +1.04(+0.93%)
Aug 30, 2013 112.65 112.80 111.89 112.36 4,430,576 -0.23(-0.20%)
Aug 29, 2013 112.17 113.24 111.84 112.58 4,721,670 +0.30(+0.26%)
Aug 28, 2013 112.61 113.10 111.64 112.29 6,445,492 -0.36(-0.32%)
Aug 27, 2013 113.19 113.73 112.54 112.65 5,175,654 -1.23(-1.08%)
Aug 26, 2013 114.21 115.27 113.84 113.88 3,526,858 -0.42(-0.37%)
Aug 23, 2013 114.25 114.50 113.78 114.30 3,723,198 +0.14(+0.12%)
Aug 22, 2013 114.44 114.81 113.58 114.16 3,815,940 +0.20(+0.18%)
Aug 21, 2013 113.84 115.01 113.60 113.95 5,760,274 +0.19(+0.16%)
Aug 20, 2013 113.65 114.43 112.91 113.77 5,062,769 +0.20(+0.18%)
Aug 19, 2013 114.22 114.96 113.41 113.56 5,269,000 -0.68(-0.60%)
Aug 16, 2013 114.37 114.94 114.25 114.25 5,560,992 -0.28(-0.24%)
Aug 15, 2013 114.80 115.27 114.32 114.53 5,981,457 -1.07(-0.93%)
Aug 14, 2013 116.25 116.46 115.46 115.60 4,686,524 -0.55(-0.47%)
Aug 13, 2013 116.84 117.12 115.62 116.15 5,747,499 -0.41(-0.35%)
Aug 12, 2013 115.25 116.85 115.20 116.56 4,906,701 +0.78(+0.68%)
Aug 09, 2013 115.89 116.60 115.27 115.78 5,272,292 -0.07(-0.06%)
Aug 08, 2013 116.78 117.04 115.14 115.85 7,364,983 -0.39(-0.33%)
Aug 07, 2013 116.88 117.08 115.92 116.23 6,322,396 -0.94(-0.80%)
Aug 06, 2013 117.95 118.11 116.73 117.17 9,542,913 -2.77(-2.31%)
Aug 05, 2013 119.73 120.17 119.23 119.94 4,060,094 +0.21(+0.17%)
Aug 02, 2013 119.94 119.94 118.54 119.73 6,314,450 -0.40(-0.33%)
Aug 01, 2013 120.64 120.96 119.88 120.13 4,690,751 +0.47(+0.39%)
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%)
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.