International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 110.50 112.76 110.29 112.56 13,082,902 +4.23(+3.90%)
Nov 29, 2011 108.97 109.75 108.27 108.33 6,115,367 -0.76(-0.70%)
Nov 28, 2011 109.39 109.52 108.17 109.09 7,556,699 +3.08(+2.91%)
Nov 25, 2011 106.57 107.50 106.00 106.00 3,729,293 -0.53(-0.50%)
Nov 23, 2011 108.17 108.66 106.28 106.54 8,020,831 -2.01(-1.85%)
Nov 22, 2011 109.09 109.55 107.94 108.55 6,979,439 -0.10(-0.09%)
Nov 21, 2011 109.78 110.14 107.77 108.65 8,593,295 -2.25(-2.03%)
Nov 18, 2011 111.78 111.94 110.56 110.90 7,418,345 -0.29(-0.26%)
Nov 17, 2011 111.84 113.05 109.80 111.20 9,755,234 -0.53(-0.48%)
Nov 16, 2011 112.45 113.69 111.54 111.73 7,711,363 -1.28(-1.13%)
Nov 15, 2011 112.25 113.73 111.14 113.00 7,658,697 +0.84(+0.75%)
Nov 14, 2011 113.25 113.66 111.87 112.17 10,085,416 -0.02(-0.02%)
Nov 11, 2011 110.92 112.45 110.84 112.18 6,122,153 +2.41(+2.20%)
Nov 10, 2011 109.91 110.62 108.89 109.77 6,483,353 +0.67(+0.61%)
Nov 09, 2011 110.28 110.90 108.46 109.11 9,177,301 -3.00(-2.68%)
Nov 08, 2011 112.24 112.48 111.06 112.11 7,233,361 +0.39(+0.35%)
Nov 07, 2011 111.06 111.96 110.19 111.72 5,897,052 +0.56(+0.50%)
Nov 04, 2011 111.09 111.61 110.18 111.16 5,428,990 -0.55(-0.49%)
Nov 03, 2011 110.41 111.99 109.75 111.71 8,305,500 +2.02(+1.84%)
Nov 02, 2011 109.74 110.48 109.16 109.69 6,935,735 +1.53(+1.42%)
Nov 01, 2011 108.28 109.30 107.79 108.16 9,863,334 -1.96(-1.78%)
Oct 31, 2011 110.69 111.47 110.11 110.11 7,824,155 -1.68(-1.50%)
Oct 28, 2011 110.67 112.17 110.50 111.80 8,400,038 +0.94(+0.84%)
Oct 27, 2011 110.33 111.53 109.25 110.86 11,736,930 +2.33(+2.15%)
Oct 26, 2011 108.39 108.71 106.77 108.53 9,033,439 +0.96(+0.89%)
Oct 25, 2011 108.34 109.12 107.36 107.57 9,008,701 -1.13(-1.04%)
Oct 24, 2011 108.25 109.38 107.72 108.69 9,876,617 +0.37(+0.34%)
Oct 21, 2011 106.82 108.35 106.61 108.33 13,507,279 +2.61(+2.47%)
Oct 20, 2011 106.24 106.90 105.07 105.71 12,598,151 -0.08(-0.08%)
Oct 19, 2011 107.16 107.24 105.57 105.80 11,247,686 -0.90(-0.84%)
Oct 18, 2011 106.16 106.98 105.12 106.70 26,372,018 -4.59(-4.12%)
Oct 17, 2011 113.14 113.41 110.87 111.28 14,696,225 -2.35(-2.07%)
Oct 14, 2011 112.24 113.63 111.96 113.63 9,001,637 +2.21(+1.99%)
Oct 13, 2011 110.32 111.83 110.04 111.42 7,376,147 +0.42(+0.38%)
Oct 12, 2011 110.98 112.12 110.72 111.00 8,950,552 +0.67(+0.61%)
Oct 11, 2011 110.09 110.93 109.80 110.33 8,937,360 -0.97(-0.87%)
Oct 10, 2011 109.14 111.31 109.08 111.30 9,699,359 +2.52(+2.32%)
Oct 07, 2011 108.74 109.57 108.33 108.78 11,473,032 +0.42(+0.38%)
Oct 06, 2011 106.82 108.54 106.69 108.36 12,040,192 +2.89(+2.74%)
Oct 05, 2011 104.11 105.74 102.99 105.47 9,811,557 +1.26(+1.21%)
Oct 04, 2011 102.31 104.41 100.72 104.22 15,339,764 +0.86(+0.84%)
Oct 03, 2011 104.29 106.11 103.20 103.35 15,135,538 -0.94(-0.90%)
Sep 30, 2011 104.97 106.32 104.22 104.29 13,164,865 -2.56(-2.40%)
Sep 29, 2011 107.17 107.90 104.69 106.86 11,643,597 +0.97(+0.91%)
Sep 28, 2011 106.14 107.80 105.61 105.89 12,964,649 -0.09(-0.09%)
Sep 27, 2011 105.46 107.12 105.22 105.99 12,804,471 +1.91(+1.83%)
Sep 26, 2011 101.96 104.19 101.31 104.08 11,310,530 +3.08(+3.05%)
Sep 23, 2011 99.59 101.11 98.86 101.00 9,367,115 +0.43(+0.43%)
Sep 22, 2011 100.39 101.37 99.30 100.57 13,741,660 -2.62(-2.54%)
Sep 21, 2011 104.37 105.96 102.95 103.19 11,808,011 -1.01(-0.97%)
Sep 20, 2011 103.52 105.82 103.00 104.20 10,411,044 +0.95(+0.92%)
Sep 19, 2011 101.09 103.70 101.05 103.26 7,973,639 +0.08(+0.08%)
Sep 16, 2011 102.18 103.17 101.23 103.17 18,526,116 +1.73(+1.71%)
Sep 15, 2011 100.58 101.48 99.74 101.44 9,162,127 +1.70(+1.70%)
Sep 14, 2011 97.82 101.19 96.61 99.74 11,703,875 +2.27(+2.33%)
Sep 13, 2011 97.60 97.76 96.34 97.47 7,920,363 +0.60(+0.62%)
Sep 12, 2011 95.45 96.88 94.69 96.87 8,798,025 +0.63(+0.65%)
Sep 09, 2011 98.15 98.52 95.91 96.24 11,307,444 -2.31(-2.35%)
Sep 08, 2011 99.60 101.14 98.47 98.56 10,105,762 -1.23(-1.23%)
Sep 07, 2011 99.77 100.14 99.10 99.78 11,395,933 +1.31(+1.33%)
Sep 06, 2011 97.25 98.73 96.74 98.47 9,659,172 -1.12(-1.12%)
Sep 02, 2011 100.01 100.75 99.00 99.59 8,348,380 -2.00(-1.97%)
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.