International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 120.78 121.69 119.96 120.04 6,619,973 -1.46(-1.20%)
Jul 30, 2014 122.25 122.75 120.81 121.50 6,299,788 -0.36(-0.29%)
Jul 29, 2014 122.32 122.69 121.84 121.86 5,211,957 -0.76(-0.62%)
Jul 28, 2014 121.69 123.01 121.28 122.62 5,177,083 +0.86(+0.71%)
Jul 25, 2014 122.32 122.69 121.37 121.75 5,391,055 -0.53(-0.43%)
Jul 24, 2014 121.47 122.52 121.35 122.28 5,767,709 +1.01(+0.83%)
Jul 23, 2014 121.57 122.07 121.23 121.27 5,721,819 -0.29(-0.24%)
Jul 22, 2014 119.99 121.95 119.97 121.56 7,745,923 +2.03(+1.70%)
Jul 21, 2014 119.81 120.06 118.53 119.53 6,629,753 -1.03(-0.86%)
Jul 18, 2014 120.23 121.15 119.00 120.56 13,043,645 +0.01(+0.00%)
Jul 17, 2014 120.48 122.72 120.25 120.56 13,950,128 +0.08(+0.07%)
Jul 16, 2014 120.40 121.10 119.47 120.48 12,460,417 +2.42(+2.05%)
Jul 15, 2014 118.71 119.05 117.88 118.05 7,492,477 -0.86(-0.72%)
Jul 14, 2014 118.09 119.27 118.08 118.91 7,166,645 +1.17(+0.99%)
Jul 11, 2014 117.58 117.97 116.94 117.75 3,838,118 +0.19(+0.16%)
Jul 10, 2014 116.77 117.78 116.62 117.56 5,073,896 -0.45(-0.38%)
Jul 09, 2014 117.55 118.31 117.05 118.01 5,284,213 +0.75(+0.64%)
Jul 08, 2014 117.53 117.80 116.72 117.26 5,003,344 -0.51(-0.44%)
Jul 07, 2014 117.50 117.92 117.39 117.77 4,724,053 -0.31(-0.26%)
Jul 03, 2014 117.99 118.08 118.08 118.08 3,867,752 +0.09(+0.07%)
Jul 02, 2014 116.71 118.37 116.60 117.99 8,118,151 +1.28(+1.10%)
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.