International Bus. Machines (NY: IBM)
190.01 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 104.47 106.50 103.95 106.28 6,871,876 +1.59(+1.52%)
May 28, 2009 103.34 105.14 102.68 104.69 6,127,420 +1.76(+1.71%)
May 27, 2009 104.34 105.17 102.91 102.93 7,119,509 -2.09(-1.99%)
May 26, 2009 101.32 105.63 101.02 105.02 7,209,842 +3.13(+3.07%)
May 22, 2009 102.67 103.31 101.75 101.89 5,596,474 -0.93(-0.90%)
May 21, 2009 103.07 103.25 101.74 102.82 7,388,747 -1.23(-1.18%)
May 20, 2009 105.51 105.98 103.81 104.05 7,083,038 -1.46(-1.38%)
May 19, 2009 104.33 106.12 104.00 105.51 7,079,235 +0.93(+0.89%)
May 18, 2009 102.00 104.71 101.94 104.58 7,414,735 +2.44(+2.39%)
May 17, 2009 100.90 103.07 100.57 102.14 1,452,465 +0.77(+0.76%)
May 15, 2009 100.90 103.07 100.57 101.37 8,367,739 +0.32(+0.32%)
May 14, 2009 101.72 102.71 100.77 101.05 9,445,055 -1.04(-1.02%)
May 13, 2009 102.88 103.10 101.35 102.09 8,202,062 -1.85(-1.78%)
May 12, 2009 102.98 104.38 102.37 103.94 7,962,905 +1.04(+1.01%)
May 11, 2009 101.09 103.88 100.95 102.90 8,252,924 +1.41(+1.39%)
May 08, 2009 103.58 103.75 99.83 101.49 11,575,755 -0.53(-0.52%)
May 07, 2009 104.65 104.80 101.83 102.02 8,521,383 -2.60(-2.49%)
May 06, 2009 105.23 105.50 103.72 104.62 7,530,839 -1.23(-1.16%)
May 05, 2009 106.00 106.82 105.51 105.85 6,749,948 -0.34(-0.32%)
May 04, 2009 106.08 106.50 105.73 106.19 8,313,763 +1.58(+1.51%)
May 01, 2009 103.78 104.86 102.94 104.61 6,237,185 +1.40(+1.36%)
Apr 30, 2009 104.55 106.05 102.85 103.21 10,654,419 -0.50(-0.48%)
Apr 29, 2009 101.98 105.00 101.67 103.71 9,783,646 +1.44(+1.41%)
Apr 28, 2009 99.36 102.73 99.25 102.27 11,110,412 +2.32(+2.32%)
Apr 27, 2009 99.61 101.69 99.29 99.95 8,610,108 -0.13(-0.13%)
Apr 24, 2009 101.17 101.58 99.50 100.08 10,157,513 -1.34(-1.32%)
Apr 23, 2009 102.65 102.78 99.80 101.42 9,440,313 -1.13(-1.10%)
Apr 22, 2009 101.17 103.86 101.06 102.55 12,119,975 +0.30(+0.29%)
Apr 21, 2009 98.41 102.48 98.20 102.25 15,226,533 +1.82(+1.81%)
Apr 20, 2009 100.29 101.19 99.21 100.43 12,531,561 -0.84(-0.83%)
Apr 17, 2009 101.18 102.04 99.69 101.27 10,218,764 -0.16(-0.16%)
Apr 16, 2009 99.74 101.92 99.18 101.43 9,259,421 +2.58(+2.61%)
Apr 15, 2009 98.23 99.06 96.44 98.85 8,164,190 -0.42(-0.42%)
Apr 14, 2009 99.08 99.95 98.27 99.27 6,276,922 -0.68(-0.68%)
Apr 13, 2009 100.28 101.65 99.04 99.95 7,797,142 -1.75(-1.72%)
Apr 09, 2009 102.01 102.45 100.25 101.70 8,014,029 +0.51(+0.50%)
Apr 08, 2009 99.45 101.55 99.00 101.19 7,295,453 +2.44(+2.47%)
Apr 07, 2009 100.17 100.50 98.52 98.75 8,768,391 -2.81(-2.77%)
Apr 06, 2009 100.90 101.85 100.00 101.56 8,819,796 -0.66(-0.65%)
Apr 03, 2009 99.73 102.66 99.71 102.22 10,964,564 +1.40(+1.39%)
Apr 02, 2009 99.15 101.99 98.38 100.82 16,218,913 +3.21(+3.29%)
Apr 01, 2009 96.13 98.00 95.70 97.61 12,212,834 +0.72(+0.74%)
Mar 31, 2009 94.96 98.66 94.85 96.89 14,553,659 +2.37(+2.51%)
Mar 30, 2009 92.00 94.74 91.80 94.52 10,963,723 -4.26(-4.31%)
Mar 26, 2009 98.47 99.18 97.75 98.78 11,434,662 +0.83(+0.85%)
Mar 25, 2009 98.47 99.86 96.09 97.95 12,016,909 -0.35(-0.36%)
Mar 24, 2009 97.69 99.55 97.52 98.30 9,346,638 -0.41(-0.42%)
Mar 23, 2009 95.77 98.71 95.65 98.71 12,407,235 +6.20(+6.70%)
Mar 20, 2009 93.16 95.00 92.18 92.51 12,194,884 -0.02(-0.02%)
Mar 19, 2009 92.84 93.35 91.51 92.53 9,897,877 +0.58(+0.63%)
Mar 18, 2009 89.46 92.90 89.41 91.95 17,954,361 -0.96(-1.03%)
Mar 17, 2009 91.11 92.91 90.45 92.91 11,489,642 +1.69(+1.85%)
Mar 16, 2009 91.65 93.00 90.54 91.22 11,794,473 +0.86(+0.95%)
Mar 13, 2009 90.40 90.65 89.29 90.36 0 -0.04(-0.04%)
Mar 12, 2009 88.59 90.60 87.49 90.40 11,829,150 +1.78(+2.01%)
Mar 11, 2009 87.51 89.54 86.72 88.62 11,823,827 +1.37(+1.57%)
Mar 10, 2009 85.11 87.25 83.64 87.25 15,914,818 +3.77(+4.52%)
Mar 09, 2009 84.70 86.80 83.02 83.48 13,151,705 -2.33(-2.72%)
Mar 06, 2009 87.47 88.25 83.81 85.81 0 -1.67(-1.91%)
Mar 05, 2009 88.13 90.16 87.02 87.48 14,932,403 -2.01(-2.25%)
Mar 04, 2009 88.97 91.24 87.60 89.49 15,391,774 +0.49(+0.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here