International Business Machines (NY: IBM )

206.72 +1.82 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 78.70 79.85 78.42 78.70 60,748 -0.78(-0.99%)
Sep 29, 2010 78.85 79.67 78.81 79.48 792 +0.35(+0.44%)
Sep 28, 2010 79.01 79.28 78.45 79.14 4,634 +0.14(+0.18%)
Sep 27, 2010 78.33 79.20 78.33 79.00 10,491,727 +0.32(+0.40%)
Sep 24, 2010 77.69 78.70 77.64 78.68 12,140,000 +1.43(+1.85%)
Sep 23, 2010 77.25 77.90 76.98 77.25 1,808 -0.53(-0.68%)
Sep 22, 2010 77.21 77.78 77.09 77.78 8,380,407 +0.35(+0.45%)
Sep 21, 2010 77.43 77.91 76.73 77.43 8,979,076 +0.11(+0.14%)
Sep 20, 2010 76.41 77.49 76.33 77.32 12,297,286 +0.94(+1.23%)
Sep 17, 2010 76.38 76.62 76.09 76.38 17,722,806 +0.45(+0.59%)
Sep 15, 2010 75.48 76.25 75.41 75.93 8,117,601 +0.34(+0.45%)
Sep 14, 2010 75.35 76.22 75.35 75.59 2,386 -0.45(-0.59%)
Sep 13, 2010 75.47 76.27 75.40 76.04 8,984,774 +0.95(+1.27%)
Sep 10, 2010 74.50 75.27 74.07 75.09 7,532,830 +0.96(+1.29%)
Sep 09, 2010 74.67 74.84 74.01 74.13 5,857,794 +0.16(+0.22%)
Sep 08, 2010 73.93 74.23 73.56 73.97 17,941 +0.08(+0.10%)
Sep 07, 2010 74.50 74.72 73.85 73.89 22,351 +3.20(+4.52%)
Sep 06, 2010 70.70 73.48 64.54 70.70 1,534 -4.15(-5.55%)
Sep 03, 2010 74.05 74.86 73.86 74.85 8,768,551 +1.49(+2.03%)
Sep 02, 2010 73.94 74.06 73.13 73.36 613 -0.43(-0.58%)
Sep 01, 2010 73.52 74.10 73.05 73.79 9,584,427 +1.60(+2.21%)
Aug 31, 2010 72.07 72.74 71.74 72.19 36,442 -0.48(-0.65%)
Aug 30, 2010 73.38 73.49 72.57 72.67 6,433,182 -0.51(-0.70%)
Aug 27, 2010 72.11 73.22 71.82 73.18 10,592,096 +0.44(+0.60%)
Aug 26, 2010 72.80 73.79 72.03 72.74 13,770 -0.76(-1.03%)
Aug 25, 2010 73.08 73.69 72.75 73.49 8,111 +0.22(+0.30%)
Aug 24, 2010 73.46 73.93 73.08 73.28 74,732 -0.92(-1.24%)
Aug 23, 2010 74.84 75.11 74.18 74.20 6,876,621 -0.60(-0.81%)
Aug 20, 2010 75.52 75.67 74.49 74.80 10,646,780 -0.82(-1.09%)
Aug 19, 2010 75.49 76.03 75.11 75.62 16,301 -0.29(-0.38%)
Aug 18, 2010 75.61 76.38 74.98 75.91 2,215 +0.55(+0.73%)
Aug 17, 2010 75.58 76.18 75.04 75.36 25,986 +0.40(+0.53%)
Aug 16, 2010 74.78 75.23 74.49 74.96 6,833,560 -0.06(-0.08%)
Aug 13, 2010 75.02 75.37 74.70 75.02 7,960,898 -0.25(-0.34%)
Aug 12, 2010 74.91 75.55 74.81 75.27 8,748,159 -0.90(-1.18%)
Aug 11, 2010 76.67 76.67 75.95 76.17 216,674 -1.17(-1.52%)
Aug 10, 2010 77.34 77.73 76.72 77.34 852 -0.10(-0.13%)
Aug 09, 2010 76.73 77.64 76.50 77.44 10,451,317 +1.09(+1.43%)
Aug 06, 2010 76.35 76.55 75.54 76.35 10,461,963 -0.63(-0.81%)
Aug 05, 2010 76.34 77.07 76.22 76.98 7,741,693 +0.33(+0.43%)
Aug 04, 2010 76.18 76.79 75.82 76.65 8,826 +0.53(+0.69%)
Aug 03, 2010 75.93 76.52 75.52 76.13 171 -0.23(-0.30%)
Aug 02, 2010 75.47 76.61 75.47 76.35 10,981,915 +1.38(+1.84%)
Jul 30, 2010 75.05 75.31 74.18 74.97 10,319,683 +0.22(+0.30%)
Jul 29, 2010 75.36 75.62 74.24 74.75 6,288 -0.36(-0.47%)
Jul 28, 2010 75.11 75.53 74.67 75.11 1,753 +0.00(+0.00%)
Jul 27, 2010 75.11 75.42 74.68 75.11 12,029 +0.13(+0.17%)
Jul 26, 2010 74.85 74.99 74.24 74.98 8,857,374 +0.02(+0.02%)
Jul 23, 2010 74.33 75.21 74.16 74.96 8,696,399 +0.53(+0.71%)
Jul 22, 2010 73.76 74.61 73.60 74.43 87,627 +1.28(+1.76%)
Jul 21, 2010 73.83 73.87 72.77 73.15 14,754,378 -0.75(-1.01%)
Jul 20, 2010 73.89 73.90 71.78 73.89 27,976,038 -1.89(-2.50%)
Jul 19, 2010 75.13 76.13 74.96 75.79 14,317,609 +1.03(+1.37%)
Jul 16, 2010 74.76 76.00 74.65 74.76 11,992,896 -1.17(-1.55%)
Jul 15, 2010 75.83 76.45 75.65 75.93 10,595,411 -0.40(-0.52%)
Jul 14, 2010 75.51 76.84 75.41 76.33 55,191 +0.14(+0.18%)
Jul 13, 2010 76.19 76.48 75.14 76.19 51,909 +1.06(+1.41%)
Jul 12, 2010 74.37 75.23 74.25 75.13 7,204,572 +0.41(+0.55%)
Jul 09, 2010 74.72 74.86 74.33 74.72 6,676,402 -0.01(-0.01%)
Jul 08, 2010 74.37 74.83 74.01 74.72 30,254 +0.57(+0.76%)
Jul 07, 2010 72.10 74.23 72.10 74.16 12,142,638 +2.07(+2.87%)
Jul 06, 2010 72.16 72.77 71.34 72.09 11,258 +0.93(+1.31%)
Jul 02, 2010 71.16 71.99 70.43 71.16 11,053,651 -0.12(-0.16%)
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.