International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 121.43 122.34 120.61 120.69 6,584,330 -1.47(-1.20%)
Jul 30, 2014 122.92 123.41 121.47 122.16 6,265,869 -0.36(-0.29%)
Jul 29, 2014 122.98 123.35 122.50 122.52 5,183,895 -0.76(-0.62%)
Jul 28, 2014 122.35 123.67 121.94 123.28 5,149,209 +0.87(+0.71%)
Jul 25, 2014 122.98 123.36 122.03 122.41 5,362,028 -0.53(-0.43%)
Jul 24, 2014 122.13 123.18 122.00 122.94 5,736,654 +1.01(+0.83%)
Jul 23, 2014 122.23 122.73 121.89 121.93 5,691,012 -0.29(-0.24%)
Jul 22, 2014 120.64 122.61 120.62 122.22 7,704,217 +2.04(+1.70%)
Jul 21, 2014 120.46 120.71 119.17 120.18 6,594,057 -1.04(-0.86%)
Jul 18, 2014 120.88 121.81 119.64 121.22 12,973,415 +0.01(+0.01%)
Jul 17, 2014 121.13 123.39 120.90 121.21 13,875,017 +0.08(+0.07%)
Jul 16, 2014 121.05 121.76 120.12 121.13 12,393,327 +2.44(+2.05%)
Jul 15, 2014 119.35 119.69 118.52 118.69 7,452,136 -0.86(-0.72%)
Jul 14, 2014 118.73 119.92 118.72 119.55 7,128,058 +1.17(+0.99%)
Jul 11, 2014 118.21 118.60 117.57 118.38 3,817,453 +0.19(+0.16%)
Jul 10, 2014 117.40 118.42 117.26 118.19 5,046,577 -0.45(-0.38%)
Jul 09, 2014 118.18 118.95 117.68 118.65 5,255,761 +0.76(+0.64%)
Jul 08, 2014 118.16 118.43 117.36 117.89 4,976,405 -0.52(-0.44%)
Jul 07, 2014 118.14 118.55 118.03 118.41 4,698,617 -0.31(-0.26%)
Jul 03, 2014 118.63 118.72 118.72 118.72 3,846,927 +0.09(+0.07%)
Jul 02, 2014 117.34 119.01 117.23 118.63 8,074,441 +1.29(+1.10%)
Jul 01, 2014 114.42 117.92 114.42 117.34 10,530,493 +3.20(+2.80%)
Jun 30, 2014 114.18 114.56 113.51 114.14 6,707,695 -0.28(-0.24%)
Jun 27, 2014 113.20 114.89 113.13 114.42 7,266,475 +0.84(+0.74%)
Jun 26, 2014 113.89 114.21 112.89 113.58 5,174,660 -0.22(-0.19%)
Jun 25, 2014 113.50 113.96 113.38 113.80 4,387,536 -0.10(-0.09%)
Jun 24, 2014 114.29 115.23 113.75 113.90 6,151,927 -0.79(-0.69%)
Jun 23, 2014 114.56 114.76 113.97 114.69 5,132,131 +0.37(+0.32%)
Jun 20, 2014 114.98 115.03 114.23 114.32 16,971,382 -0.80(-0.69%)
Jun 19, 2014 115.94 116.16 114.83 115.12 5,638,574 -0.49(-0.42%)
Jun 18, 2014 114.63 115.62 114.47 115.61 6,230,688 +0.84(+0.73%)
Jun 17, 2014 114.54 115.11 114.33 114.77 3,882,841 -0.06(-0.05%)
Jun 16, 2014 114.86 115.05 114.12 114.83 5,619,712 -0.13(-0.12%)
Jun 13, 2014 114.61 115.23 114.30 114.96 4,413,206 +0.84(+0.74%)
Jun 12, 2014 114.91 114.95 113.92 114.11 7,024,483 -0.65(-0.56%)
Jun 11, 2014 115.62 115.99 114.61 114.76 6,449,074 -1.28(-1.11%)
Jun 10, 2014 117.25 117.26 115.75 116.05 6,571,646 -1.31(-1.12%)
Jun 06, 2014 117.42 118.16 117.06 117.36 5,235,690 +0.25(+0.21%)
Jun 05, 2014 116.28 117.18 115.81 117.11 4,529,395 +0.93(+0.80%)
Jun 04, 2014 116.31 116.78 115.99 116.19 3,772,404 +0.09(+0.08%)
Jun 03, 2014 116.84 116.97 115.94 116.10 3,990,814 -0.83(-0.71%)
Jun 02, 2014 116.34 117.30 116.29 116.93 5,079,624 +0.84(+0.72%)
May 30, 2014 115.47 116.22 114.91 116.09 7,337,187 +0.38(+0.33%)
May 29, 2014 115.64 115.73 114.81 115.71 4,376,301 +0.43(+0.37%)
May 28, 2014 116.17 116.42 115.20 115.28 5,905,677 -1.07(-0.92%)
May 27, 2014 116.37 116.90 115.82 116.36 7,612,235 -0.73(-0.62%)
May 23, 2014 117.02 117.09 117.09 117.09 4,070,050 -0.06(-0.05%)
May 22, 2014 117.41 117.41 116.51 117.15 2,135,929 -0.22(-0.19%)
May 21, 2014 117.03 117.85 116.46 117.37 4,740,080 +0.94(+0.81%)
May 20, 2014 117.28 117.56 116.31 116.42 4,794,224 -1.33(-1.13%)
May 19, 2014 117.51 117.83 117.15 117.75 4,781,138 -0.04(-0.03%)
May 16, 2014 117.29 118.01 117.08 117.79 6,272,289 +0.38(+0.32%)
May 15, 2014 119.06 119.06 117.24 117.41 6,663,280 -1.42(-1.20%)
May 14, 2014 120.84 120.90 118.49 118.84 8,339,521 -2.19(-1.81%)
May 13, 2014 121.40 121.55 120.75 121.02 3,535,312 -0.24(-0.20%)
May 12, 2014 120.35 121.54 120.23 121.26 5,971,720 +1.57(+1.31%)
May 09, 2014 119.00 120.01 118.62 119.69 3,591,787 +0.74(+0.62%)
May 08, 2014 119.11 120.00 118.53 118.96 3,861,876 -0.25(-0.21%)
May 07, 2014 119.23 119.83 117.71 119.20 6,062,360 +0.23(+0.20%)
May 06, 2014 119.53 119.55 118.48 118.97 4,935,133 -0.77(-0.64%)
May 05, 2014 119.61 119.88 118.83 119.74 3,544,339 -0.11(-0.09%)
May 02, 2014 121.30 121.35 119.73 119.85 4,876,515 -1.31(-1.08%)
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.