International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 104.82 104.89 103.64 104.13 9,185,631 +0.03(+0.03%)
Oct 30, 2014 103.56 104.27 103.26 104.10 6,150,691 +0.56(+0.54%)
Oct 29, 2014 104.09 104.27 103.10 103.54 7,485,758 -0.09(-0.09%)
Oct 28, 2014 102.61 103.63 102.49 103.63 12,465,980 +1.10(+1.07%)
Oct 27, 2014 102.61 103.19 102.49 102.53 7,876,768 -0.13(-0.13%)
Oct 24, 2014 102.67 102.89 102.27 102.67 10,502,297 -0.06(-0.06%)
Oct 23, 2014 102.69 103.14 102.32 102.73 11,997,638 +0.25(+0.24%)
Oct 22, 2014 102.87 104.77 102.04 102.48 17,508,952 -0.91(-0.88%)
Oct 21, 2014 105.40 105.58 102.41 103.39 33,078,620 -3.72(-3.47%)
Oct 20, 2014 105.68 107.81 105.58 107.11 36,961,148 -8.20(-7.11%)
Oct 17, 2014 114.80 115.81 114.16 115.31 6,874,479 +1.40(+1.23%)
Oct 16, 2014 113.89 114.95 113.23 113.91 8,807,221 -1.21(-1.05%)
Oct 15, 2014 115.57 116.42 113.22 115.12 10,889,128 -1.30(-1.12%)
Oct 14, 2014 117.11 117.64 116.29 116.42 6,196,006 +0.18(+0.15%)
Oct 13, 2014 117.49 118.23 116.18 116.25 5,681,715 -1.53(-1.30%)
Oct 10, 2014 117.73 118.92 117.25 117.77 8,036,270 -0.31(-0.26%)
Oct 09, 2014 119.79 120.03 117.87 118.08 4,144,964 -1.86(-1.55%)
Oct 08, 2014 117.80 120.10 117.57 119.94 4,713,022 +2.31(+1.97%)
Oct 07, 2014 118.94 119.16 117.53 117.63 4,726,197 -2.11(-1.76%)
Oct 06, 2014 120.15 120.91 119.53 119.74 3,315,630 +0.23(+0.20%)
Oct 03, 2014 119.15 119.95 118.81 119.51 4,849,096 +1.11(+0.94%)
Oct 02, 2014 118.87 118.94 117.97 118.39 3,605,213 -0.16(-0.14%)
Oct 01, 2014 120.29 120.60 118.32 118.56 5,877,866 -1.69(-1.40%)
Sep 30, 2014 120.12 120.89 119.81 120.24 4,629,708 +0.12(+0.10%)
Sep 29, 2014 119.41 120.33 119.16 120.12 3,701,679 -0.27(-0.22%)
Sep 26, 2014 119.67 120.56 119.47 120.39 3,937,385 +0.67(+0.56%)
Sep 25, 2014 121.65 121.93 119.70 119.72 6,565,639 -2.09(-1.72%)
Sep 24, 2014 120.98 121.90 120.27 121.81 4,866,577 +0.44(+0.36%)
Sep 23, 2014 122.09 122.30 121.31 121.38 5,212,639 -0.94(-0.77%)
Sep 22, 2014 122.71 122.97 122.02 122.32 5,238,159 -0.56(-0.46%)
Sep 19, 2014 123.23 123.52 122.37 122.88 13,978,869 +0.16(+0.13%)
Sep 18, 2014 122.12 122.97 122.07 122.72 4,678,317 +0.60(+0.49%)
Sep 17, 2014 122.39 122.66 121.81 122.12 5,073,275 -0.10(-0.08%)
Sep 16, 2014 121.14 122.61 120.93 122.22 4,043,955 +0.73(+0.60%)
Sep 15, 2014 121.25 121.93 120.72 121.50 3,880,202 +0.34(+0.28%)
Sep 12, 2014 121.28 121.36 120.71 121.16 4,579,837 -0.28(-0.23%)
Sep 11, 2014 121.03 122.11 120.43 121.44 3,630,035 +0.11(+0.09%)
Sep 10, 2014 120.43 121.71 120.41 121.33 4,365,686 +0.98(+0.82%)
Sep 09, 2014 120.56 120.82 120.21 120.34 3,794,679 -0.09(-0.08%)
Sep 08, 2014 120.83 121.11 120.04 120.44 3,987,276 -0.67(-0.55%)
Sep 05, 2014 120.69 121.46 120.48 121.11 3,569,843 +0.33(+0.27%)
Sep 04, 2014 121.42 122.05 120.39 120.78 4,528,982 -0.80(-0.66%)
Sep 03, 2014 121.86 122.22 121.53 121.58 2,880,149 +0.25(+0.20%)
Sep 02, 2014 122.05 122.22 120.94 121.34 4,230,452 -0.47(-0.39%)
Aug 29, 2014 121.79 121.81 121.81 121.81 4,593,151 +0.19(+0.16%)
Aug 28, 2014 121.28 121.81 120.77 121.62 2,373,747 -0.16(-0.13%)
Aug 27, 2014 122.27 122.97 121.34 121.78 3,457,864 -0.47(-0.38%)
Aug 26, 2014 121.00 122.59 121.00 122.24 5,013,091 +1.16(+0.96%)
Aug 25, 2014 121.23 121.50 120.80 121.08 2,725,042 +0.47(+0.39%)
Aug 22, 2014 120.84 121.48 120.53 120.61 3,063,417 -0.52(-0.43%)
Aug 21, 2014 120.92 121.64 120.70 121.13 3,943,638 +0.72(+0.59%)
Aug 20, 2014 120.26 120.60 119.88 120.41 3,437,999 +0.02(+0.02%)
Aug 19, 2014 120.38 120.51 119.94 120.39 3,220,789 +0.45(+0.37%)
Aug 18, 2014 119.15 120.23 118.93 119.94 3,820,984 +1.25(+1.06%)
Aug 15, 2014 118.99 119.64 118.35 118.69 4,445,417 -0.32(-0.27%)
Aug 14, 2014 118.81 119.19 118.41 119.01 3,046,283 -0.05(-0.04%)
Aug 13, 2014 119.08 119.39 118.68 119.05 2,836,999 +0.39(+0.33%)
Aug 12, 2014 118.73 119.52 118.33 118.67 2,934,279 -0.08(-0.07%)
Aug 11, 2014 118.96 119.31 117.99 118.75 3,989,774 +0.53(+0.45%)
Aug 08, 2014 116.80 118.18 116.28 118.22 4,391,920 +1.48(+1.26%)
Aug 07, 2014 118.22 118.25 116.28 116.74 4,276,283 -1.06(-0.90%)
Aug 06, 2014 117.41 118.37 116.83 117.80 6,073,431 -0.02(-0.02%)
Aug 05, 2014 118.86 119.14 117.40 117.82 5,249,528 -1.60(-1.34%)
Aug 04, 2014 119.23 119.61 118.76 119.42 3,322,921 +0.31(+0.26%)
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.