International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 110.74 111.99 110.37 110.47 7,000,086 -0.58(-0.52%)
Oct 30, 2013 112.00 112.30 110.87 111.05 8,543,859 -1.21(-1.08%)
Oct 29, 2013 109.49 112.39 109.42 112.26 14,384,908 +2.94(+2.69%)
Oct 28, 2013 109.13 109.66 108.61 109.32 5,996,695 +0.31(+0.28%)
Oct 25, 2013 109.99 110.40 108.65 109.02 7,858,795 -0.58(-0.53%)
Oct 24, 2013 108.76 109.66 108.65 109.60 8,949,006 +1.25(+1.15%)
Oct 23, 2013 107.93 108.49 107.50 108.35 8,766,618 +0.49(+0.46%)
Oct 22, 2013 106.86 108.23 106.61 107.86 11,290,475 +1.30(+1.22%)
Oct 21, 2013 107.52 107.72 106.41 106.56 11,474,999 -0.57(-0.53%)
Oct 18, 2013 107.75 107.88 106.80 107.12 17,118,670 -0.65(-0.60%)
Oct 17, 2013 107.16 109.11 106.38 107.77 36,231,652 -7.33(-6.37%)
Oct 16, 2013 114.30 115.11 114.04 115.11 10,304,414 +1.28(+1.12%)
Oct 15, 2013 114.50 114.62 113.56 113.83 5,458,858 -1.42(-1.24%)
Oct 14, 2013 114.29 115.27 113.68 115.25 4,320,208 +0.50(+0.43%)
Oct 11, 2013 114.19 114.80 113.50 114.75 5,244,434 +0.86(+0.75%)
Oct 10, 2013 112.91 113.90 112.41 113.90 5,928,011 +2.13(+1.90%)
Oct 09, 2013 110.57 111.99 110.40 111.77 7,164,687 +1.60(+1.46%)
Oct 08, 2013 112.12 112.18 110.16 110.17 9,033,097 -2.03(-1.81%)
Oct 07, 2013 112.10 113.00 112.10 112.20 6,424,803 -1.29(-1.14%)
Oct 04, 2013 113.53 114.12 113.16 113.48 4,646,370 +0.15(+0.13%)
Oct 03, 2013 113.86 114.02 112.81 113.34 5,210,010 -0.68(-0.59%)
Oct 02, 2013 114.37 114.85 113.68 114.02 5,837,316 -0.88(-0.76%)
Oct 01, 2013 114.25 115.06 113.82 114.89 4,339,120 +0.74(+0.65%)
Sep 30, 2013 114.39 115.11 113.63 114.15 6,451,264 -1.07(-0.93%)
Sep 27, 2013 116.42 116.47 114.93 115.22 6,339,572 -2.03(-1.73%)
Sep 26, 2013 117.18 118.21 116.79 117.26 3,393,545 +0.46(+0.40%)
Sep 25, 2013 117.21 117.50 116.20 116.80 4,306,299 -0.31(-0.26%)
Sep 24, 2013 117.69 118.08 116.91 117.10 4,870,562 -0.63(-0.53%)
Sep 23, 2013 117.16 118.61 116.71 117.73 5,398,028 +0.60(+0.51%)
Sep 20, 2013 119.56 119.85 117.13 117.13 13,839,673 -2.08(-1.74%)
Sep 19, 2013 119.70 120.14 119.11 119.21 5,155,274 -0.64(-0.53%)
Sep 18, 2013 118.72 120.14 118.36 119.85 6,137,937 +1.39(+1.18%)
Sep 17, 2013 119.23 119.68 118.25 118.45 4,754,695 -0.61(-0.51%)
Sep 16, 2013 119.33 120.09 118.73 119.06 6,337,921 +0.60(+0.51%)
Sep 13, 2013 117.87 119.03 117.74 118.46 6,019,098 +0.89(+0.75%)
Sep 12, 2013 117.71 117.94 117.03 117.57 5,442,376 +0.02(+0.02%)
Sep 11, 2013 115.17 117.66 115.16 117.55 8,047,073 +2.53(+2.20%)
Sep 10, 2013 115.40 115.67 114.88 115.03 5,109,142 +1.00(+0.88%)
Sep 09, 2013 113.23 114.34 113.00 114.03 4,756,335 +1.20(+1.07%)
Sep 06, 2013 113.82 114.03 112.59 112.83 4,710,536 -0.69(-0.61%)
Sep 05, 2013 113.02 114.04 112.85 113.52 4,650,385 +0.63(+0.56%)
Sep 04, 2013 113.16 113.54 112.38 112.89 4,209,574 -0.51(-0.45%)
Sep 03, 2013 113.19 113.62 112.50 113.40 5,646,331 +1.04(+0.93%)
Aug 30, 2013 112.65 112.80 111.89 112.36 4,430,576 -0.23(-0.20%)
Aug 29, 2013 112.17 113.24 111.84 112.58 4,721,670 +0.30(+0.26%)
Aug 28, 2013 112.61 113.10 111.64 112.29 6,445,492 -0.36(-0.32%)
Aug 27, 2013 113.19 113.73 112.54 112.65 5,175,654 -1.23(-1.08%)
Aug 26, 2013 114.21 115.27 113.84 113.88 3,526,858 -0.42(-0.37%)
Aug 23, 2013 114.25 114.50 113.78 114.30 3,723,198 +0.14(+0.12%)
Aug 22, 2013 114.44 114.81 113.58 114.16 3,815,940 +0.20(+0.18%)
Aug 21, 2013 113.84 115.01 113.60 113.95 5,760,274 +0.19(+0.16%)
Aug 20, 2013 113.65 114.43 112.91 113.77 5,062,769 +0.20(+0.18%)
Aug 19, 2013 114.22 114.96 113.41 113.56 5,269,000 -0.68(-0.60%)
Aug 16, 2013 114.37 114.94 114.25 114.25 5,560,992 -0.28(-0.24%)
Aug 15, 2013 114.80 115.27 114.32 114.53 5,981,457 -1.07(-0.93%)
Aug 14, 2013 116.25 116.46 115.46 115.60 4,686,524 -0.55(-0.47%)
Aug 13, 2013 116.84 117.12 115.62 116.15 5,747,499 -0.41(-0.35%)
Aug 12, 2013 115.25 116.85 115.20 116.56 4,906,701 +0.78(+0.68%)
Aug 09, 2013 115.89 116.60 115.27 115.78 5,272,292 -0.07(-0.06%)
Aug 08, 2013 116.78 117.04 115.14 115.85 7,364,983 -0.39(-0.33%)
Aug 07, 2013 116.88 117.08 115.92 116.23 6,322,396 -0.94(-0.80%)
Aug 06, 2013 117.95 118.11 116.73 117.17 9,542,913 -2.77(-2.31%)
Aug 05, 2013 119.73 120.17 119.23 119.94 4,060,094 +0.21(+0.17%)
Aug 02, 2013 119.94 119.94 118.54 119.73 6,314,450 -0.40(-0.33%)
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.