Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 101.93 102.72 101.71 102.19 8,570,196 +0.60(+0.59%)
Jun 29, 2011 101.63 101.78 101.16 101.59 6,407,795 +0.32(+0.31%)
Jun 28, 2011 100.27 101.68 100.08 101.27 8,141,742 +1.42(+1.43%)
Jun 27, 2011 98.73 100.22 98.41 99.85 7,465,074 +1.52(+1.54%)
Jun 24, 2011 98.79 98.85 98.03 98.33 7,395,210 -0.63(-0.63%)
Jun 23, 2011 97.73 99.32 97.57 98.96 8,849,385 +0.26(+0.27%)
Jun 22, 2011 98.64 99.37 98.35 98.69 6,627,722 -0.32(-0.32%)
Jun 21, 2011 98.41 99.33 97.69 99.02 9,043,385 +0.71(+0.73%)
Jun 20, 2011 98.13 98.49 98.07 98.30 6,641,228 +0.35(+0.35%)
Jun 17, 2011 97.84 98.35 97.44 97.95 12,008,610 +1.05(+1.09%)
Jun 16, 2011 96.54 97.47 96.37 96.90 8,160,423 +0.20(+0.21%)
Jun 15, 2011 96.95 97.34 96.22 96.70 8,772,262 -1.07(-1.09%)
Jun 14, 2011 97.62 98.03 97.48 97.76 11,835,014 +0.57(+0.58%)
Jun 13, 2011 97.95 97.97 96.94 97.20 8,560,117 -0.01(-0.01%)
Jun 10, 2011 98.03 98.19 97.02 97.20 7,867,157 -0.99(-1.01%)
Jun 09, 2011 98.29 98.86 98.15 98.19 7,199,381 +0.30(+0.30%)
Jun 08, 2011 97.26 98.20 97.25 97.90 6,463,841 +0.39(+0.40%)
Jun 07, 2011 98.35 98.43 97.46 97.51 7,033,040 -0.63(-0.64%)
Jun 06, 2011 98.15 98.63 97.85 98.14 6,076,472 -0.18(-0.18%)
Jun 03, 2011 98.94 98.82 97.77 98.32 8,780,605 -1.75(-1.75%)
May 24, 2011 100.37 100.47 99.78 100.07 7,795,279 -0.16(-0.16%)
May 23, 2011 100.42 100.49 99.52 100.23 8,645,017 -1.13(-1.12%)
May 20, 2011 101.50 101.95 100.90 101.36 8,181,469 -0.26(-0.25%)
May 19, 2011 101.78 102.10 100.86 101.62 6,026,151 +0.09(+0.09%)
May 18, 2011 101.33 101.98 100.94 101.53 6,975,633 -0.04(-0.04%)
May 17, 2011 99.99 102.11 99.20 101.56 14,735,479 +0.98(+0.97%)
May 16, 2011 101.15 101.65 100.26 100.59 7,827,040 -0.63(-0.62%)
May 13, 2011 102.28 102.55 100.93 101.22 8,677,355 -1.38(-1.35%)
May 12, 2011 101.06 102.92 100.46 102.60 8,621,898 +1.63(+1.62%)
May 11, 2011 101.45 101.58 99.97 100.97 7,831,791 -0.52(-0.52%)
May 10, 2011 100.82 101.80 100.80 101.49 8,287,055 +0.76(+0.76%)
May 09, 2011 100.31 101.18 100.26 100.73 6,035,926 +0.12(+0.12%)
May 06, 2011 100.69 101.36 100.22 100.61 8,124,117 +0.70(+0.70%)
May 05, 2011 101.18 101.33 99.33 99.90 12,373,613 -1.28(-1.27%)
May 04, 2011 102.22 102.37 100.57 101.18 11,625,918 -1.33(-1.30%)
May 03, 2011 102.00 102.88 101.55 102.52 8,445,347 +0.43(+0.42%)
May 02, 2011 102.10 102.17 102.03 102.09 9,101,409 +0.93(+0.92%)
Apr 29, 2011 101.47 102.59 101.10 101.16 9,421,877 -0.12(-0.12%)
Apr 28, 2011 100.81 101.63 100.64 101.28 8,582,815 +0.24(+0.24%)
Apr 27, 2011 99.99 101.17 99.90 101.03 8,941,618 +1.11(+1.12%)
Apr 26, 2011 99.62 100.34 99.27 99.92 12,252,324 +0.49(+0.49%)
Apr 25, 2011 100.02 100.05 99.17 99.43 6,043,720 -0.36(-0.36%)
Apr 21, 2011 98.22 99.90 97.77 99.80 10,407,106 +2.09(+2.14%)
Apr 20, 2011 96.72 98.38 96.18 97.70 18,378,196 -0.39(-0.39%)
Apr 19, 2011 98.27 98.67 97.52 98.09 11,049,287 -0.32(-0.33%)
Apr 18, 2011 97.64 98.54 96.58 98.41 10,393,925 -0.16(-0.16%)
Apr 15, 2011 97.85 98.65 97.77 98.57 8,922,020 +0.74(+0.75%)
Apr 14, 2011 97.16 98.06 96.76 97.83 7,927,999 +0.60(+0.62%)
Apr 13, 2011 97.24 97.81 97.06 97.23 7,054,283 +0.42(+0.43%)
Apr 12, 2011 96.88 97.12 96.25 96.81 6,513,042 -0.42(-0.43%)
Apr 11, 2011 96.93 97.26 96.73 97.23 6,982,316 -0.06(-0.06%)
Apr 08, 2011 97.47 97.48 96.76 97.29 5,608,697 -0.20(-0.20%)
Apr 07, 2011 97.32 97.58 96.83 97.48 6,188,605 +0.20(+0.21%)
Apr 06, 2011 97.46 97.70 97.15 97.28 6,368,122 +0.03(+0.03%)
Apr 05, 2011 97.15 97.67 97.03 97.25 6,097,757 -0.15(-0.16%)
Apr 04, 2011 97.51 97.69 97.01 97.41 5,440,437 -0.01(-0.01%)
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.