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 (%)
Mar 31, 2010 74.51 74.81 74.17 74.52 8,440,823 -0.30(-0.40%)
Mar 30, 2010 74.90 75.03 74.52 74.82 5,896,943 +0.10(+0.14%)
Mar 29, 2010 75.13 75.51 74.53 74.72 7,990,368 -0.39(-0.52%)
Mar 26, 2010 74.92 75.41 74.80 75.11 9,552,554 +0.01(+0.02%)
Mar 25, 2010 75.17 75.96 75.03 75.10 13,086,876 +0.41(+0.55%)
Mar 24, 2010 74.74 75.51 74.65 74.69 11,477,521 -0.49(-0.65%)
Mar 23, 2010 74.34 75.21 74.17 75.17 10,288,770 +0.81(+1.09%)
Mar 22, 2010 73.86 74.60 73.55 74.37 9,726,648 +0.16(+0.21%)
Mar 19, 2010 74.87 74.92 73.67 74.21 18,490,512 -0.39(-0.52%)
Mar 18, 2010 74.06 74.81 74.06 74.60 8,526,226 +0.36(+0.49%)
Mar 17, 2010 74.90 74.92 74.01 74.24 10,925,331 -0.53(-0.71%)
Mar 16, 2010 74.38 74.89 74.06 74.77 10,557,813 +0.49(+0.66%)
Mar 15, 2010 74.01 74.30 73.96 74.28 7,740,229 -0.06(-0.09%)
Mar 12, 2010 74.32 74.59 74.09 74.34 8,897,537 +0.20(+0.27%)
Mar 11, 2010 73.05 74.27 73.05 74.14 13,643,292 +1.15(+1.58%)
Mar 10, 2010 73.21 73.42 72.76 72.99 11,902,473 +0.04(+0.06%)
Mar 09, 2010 73.37 73.38 72.75 72.95 12,956,979 -0.50(-0.68%)
Mar 08, 2010 73.83 74.09 73.42 73.45 10,668,710 -0.49(-0.66%)
Mar 05, 2010 73.89 74.12 73.82 73.94 10,567,521 +0.31(+0.42%)
Mar 04, 2010 73.73 73.84 72.91 73.63 10,381,237 -0.09(-0.13%)
Mar 03, 2010 74.22 74.39 73.61 73.73 10,996,892 -0.31(-0.42%)
Mar 02, 2010 74.78 75.01 73.87 74.04 10,348,554 -0.67(-0.89%)
Mar 01, 2010 74.09 74.86 74.07 74.71 7,877,903 +0.82(+1.11%)
Feb 26, 2010 73.80 74.38 73.64 73.89 8,233,323 +0.05(+0.07%)
Feb 25, 2010 73.24 73.94 72.97 73.84 9,738,368 -0.34(-0.46%)
Feb 24, 2010 73.81 74.53 73.69 74.17 8,229,642 +0.69(+0.94%)
Feb 23, 2010 73.49 74.18 73.21 73.48 7,906,748 -0.23(-0.31%)
Feb 22, 2010 73.97 74.05 73.39 73.71 6,553,557 -0.20(-0.27%)
Feb 19, 2010 74.00 74.41 73.72 73.91 10,848,392 -0.36(-0.49%)
Feb 18, 2010 73.29 74.38 73.21 74.27 9,509,823 +0.86(+1.17%)
Feb 17, 2010 72.92 73.52 72.76 73.41 10,028,662 +0.64(+0.88%)
Feb 16, 2010 72.58 72.77 72.12 72.77 11,663,418 +0.71(+0.99%)
Feb 12, 2010 71.48 72.05 72.05 72.05 13,798,160 +0.16(+0.22%)
Feb 11, 2010 71.23 72.17 70.93 71.90 8,757,970 +0.53(+0.75%)
Feb 10, 2010 71.44 71.84 71.01 71.36 8,982,150 -0.23(-0.32%)
Feb 09, 2010 71.27 72.17 71.16 71.59 10,402,298 +0.56(+0.79%)
Feb 08, 2010 71.56 71.60 70.74 71.03 9,841,218 -0.44(-0.61%)
Feb 05, 2010 71.19 71.58 70.49 71.47 14,894,695 +0.30(+0.42%)
Feb 04, 2010 72.43 72.58 71.11 71.17 15,774,949 -1.48(-2.03%)
Feb 03, 2010 72.42 72.94 72.37 72.64 7,219,238 +0.01(+0.02%)
Feb 02, 2010 72.20 72.79 71.72 72.63 10,196,834 +0.95(+1.33%)
Feb 01, 2010 71.30 72.30 71.04 71.68 12,517,903 +0.86(+1.22%)
Jan 29, 2010 71.93 72.32 70.53 70.81 20,000,788 -0.79(-1.10%)
Jan 28, 2010 73.50 73.50 71.20 71.60 16,630,241 -1.49(-2.04%)
Jan 27, 2010 72.80 73.46 72.35 73.09 15,069,477 +0.34(+0.46%)
Jan 26, 2010 72.86 73.92 72.56 72.76 12,332,065 -0.21(-0.29%)
Jan 25, 2010 73.09 73.42 72.74 72.97 9,917,887 +0.36(+0.49%)
Jan 22, 2010 74.45 74.58 72.54 72.61 17,437,582 -2.03(-2.71%)
Jan 21, 2010 75.49 75.62 74.10 74.64 16,606,729 -0.72(-0.96%)
Jan 20, 2010 75.48 75.88 74.61 75.36 26,266,088 -2.25(-2.90%)
Jan 19, 2010 76.16 77.68 76.12 77.61 23,923,624 +1.37(+1.79%)
Jan 15, 2010 76.39 76.25 76.25 76.25 14,681,042 -0.31(-0.40%)
Jan 14, 2010 75.54 76.79 75.17 76.55 12,291,420 +1.20(+1.60%)
Jan 13, 2010 75.44 75.87 74.73 75.35 11,156,914 -0.16(-0.21%)
Jan 12, 2010 74.66 75.99 74.64 75.51 13,967,305 +0.60(+0.80%)
Jan 11, 2010 75.83 75.83 74.45 74.92 9,903,927 -0.79(-1.05%)
Jan 08, 2010 74.68 75.75 74.67 75.71 7,253,941 +0.75(+1.00%)
Jan 07, 2010 75.14 75.36 74.59 74.96 10,094,373 -0.26(-0.35%)
Jan 06, 2010 75.61 76.08 75.11 75.22 9,687,735 -0.49(-0.65%)
Jan 05, 2010 76.19 76.29 75.28 75.71 11,824,131 -0.93(-1.21%)
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.