International Business Machines (NY: IBM )

215.83 +1.70 (+0.79%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 103.18 103.57 102.35 102.81 3,794,380 +0.14(+0.14%)
Nov 26, 2014 102.66 102.67 102.67 102.67 6,255,845 +0.12(+0.12%)
Nov 25, 2014 103.11 103.65 102.42 102.55 6,407,806 -0.25(-0.24%)
Nov 24, 2014 102.41 103.88 102.11 102.80 10,439,757 +0.78(+0.76%)
Nov 21, 2014 102.59 102.67 101.91 102.02 6,430,736 +0.18(+0.17%)
Nov 20, 2014 102.04 102.39 101.31 101.84 6,596,945 -0.50(-0.49%)
Nov 19, 2014 102.73 102.77 102.04 102.34 5,997,433 -0.29(-0.28%)
Nov 18, 2014 104.43 104.45 102.63 102.63 8,533,683 -1.44(-1.38%)
Nov 17, 2014 104.07 104.59 103.79 104.07 7,569,688 +0.00(+0.00%)
Nov 14, 2014 102.77 104.28 102.51 104.07 7,852,798 +0.87(+0.84%)
Nov 13, 2014 102.70 103.21 102.58 103.20 5,109,893 +0.55(+0.54%)
Nov 12, 2014 102.88 103.34 102.55 102.65 5,327,985 -0.88(-0.85%)
Nov 11, 2014 103.78 103.91 103.08 103.53 5,575,053 -0.12(-0.12%)
Nov 10, 2014 102.64 104.27 102.45 103.65 7,818,086 +0.90(+0.88%)
Nov 07, 2014 102.33 102.83 101.97 102.75 5,512,594 +0.39(+0.38%)
Nov 06, 2014 102.25 102.41 101.47 102.36 6,415,928 +0.44(+0.43%)
Nov 05, 2014 102.75 103.00 101.76 101.92 6,514,128 -0.52(-0.51%)
Nov 04, 2014 103.51 103.52 102.19 102.44 6,742,677 -1.08(-1.04%)
Nov 03, 2014 103.45 103.64 102.90 103.52 7,443,403 -0.02(-0.02%)
Oct 31, 2014 104.23 104.30 103.05 103.55 9,237,762 +0.03(+0.03%)
Oct 30, 2014 102.98 103.69 102.68 103.52 6,185,597 +0.56(+0.54%)
Oct 29, 2014 103.50 103.68 102.51 102.95 7,528,241 -0.09(-0.09%)
Oct 28, 2014 102.03 103.04 101.91 103.04 12,536,728 +1.09(+1.07%)
Oct 27, 2014 102.03 102.61 101.92 101.95 7,921,470 -0.13(-0.13%)
Oct 24, 2014 102.09 102.31 101.69 102.09 10,561,900 -0.06(-0.06%)
Oct 23, 2014 102.11 102.56 101.75 102.15 12,065,728 +0.25(+0.24%)
Oct 22, 2014 102.29 104.18 101.47 101.90 17,608,320 -0.91(-0.88%)
Oct 21, 2014 104.81 104.98 101.83 102.81 33,266,350 -3.70(-3.47%)
Oct 20, 2014 105.09 107.20 104.99 106.51 37,170,912 -8.16(-7.11%)
Oct 17, 2014 114.15 115.16 113.51 114.66 6,913,494 +1.39(+1.23%)
Oct 16, 2014 113.25 114.31 112.59 113.27 8,857,204 -1.20(-1.05%)
Oct 15, 2014 114.92 115.76 112.58 114.47 10,950,926 -1.29(-1.12%)
Oct 14, 2014 116.45 116.97 115.63 115.77 6,231,170 +0.18(+0.15%)
Oct 13, 2014 116.83 117.56 115.53 115.59 5,713,961 -1.52(-1.30%)
Oct 10, 2014 117.06 118.25 116.58 117.11 8,081,878 -0.31(-0.26%)
Oct 09, 2014 119.12 119.36 117.21 117.42 4,168,488 -1.85(-1.55%)
Oct 08, 2014 117.13 119.42 116.91 119.27 4,739,770 +2.30(+1.97%)
Oct 07, 2014 118.27 118.49 116.86 116.97 4,753,019 -2.10(-1.76%)
Oct 06, 2014 119.48 120.23 118.86 119.07 3,334,447 +0.23(+0.20%)
Oct 03, 2014 118.48 119.27 118.13 118.83 4,876,616 +1.11(+0.94%)
Oct 02, 2014 118.20 118.27 117.30 117.72 3,625,673 -0.16(-0.14%)
Oct 01, 2014 119.61 119.92 117.65 117.89 5,911,224 -1.68(-1.40%)
Sep 30, 2014 119.44 120.21 119.14 119.56 4,655,983 +0.12(+0.10%)
Sep 29, 2014 118.73 119.65 118.49 119.44 3,722,687 -0.27(-0.22%)
Sep 26, 2014 119.00 119.88 118.80 119.71 3,959,731 +0.66(+0.56%)
Sep 25, 2014 120.96 121.25 119.02 119.05 6,602,901 -2.08(-1.72%)
Sep 24, 2014 120.30 121.21 119.59 121.13 4,894,196 +0.44(+0.36%)
Sep 23, 2014 121.40 121.61 120.63 120.69 5,242,222 -0.94(-0.77%)
Sep 22, 2014 122.01 122.28 121.33 121.63 5,267,887 -0.56(-0.46%)
Sep 19, 2014 122.53 122.82 121.68 122.19 14,058,202 +0.16(+0.13%)
Sep 18, 2014 121.43 122.27 121.38 122.03 4,704,868 +0.60(+0.49%)
Sep 17, 2014 121.70 121.96 121.12 121.43 5,102,067 -0.10(-0.08%)
Sep 16, 2014 120.46 121.92 120.24 121.53 4,066,906 +0.72(+0.60%)
Sep 15, 2014 120.56 121.24 120.04 120.81 3,902,223 +0.33(+0.28%)
Sep 12, 2014 120.60 120.68 120.03 120.48 4,605,829 -0.28(-0.23%)
Sep 11, 2014 120.35 121.42 119.75 120.75 3,650,637 +0.11(+0.09%)
Sep 10, 2014 119.75 121.03 119.73 120.64 4,390,463 +0.98(+0.82%)
Sep 09, 2014 119.89 120.14 119.53 119.67 3,816,215 -0.09(-0.08%)
Sep 08, 2014 120.14 120.43 119.36 119.76 4,009,905 -0.67(-0.55%)
Sep 05, 2014 120.00 120.77 119.80 120.43 3,590,103 +0.33(+0.27%)
Sep 04, 2014 120.73 121.36 119.71 120.10 4,554,685 -0.80(-0.66%)
Sep 03, 2014 121.18 121.53 120.84 120.90 2,896,494 +0.25(+0.20%)
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.