Indicators

International Business Machines (NY: IBM )

166.54 +0.27 (+0.16%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	110.74	110.74	109.35	109.37	5,937,977	-1.37(-1.24%)
Dec 29, 2011	109.48	110.77	109.45	110.74	4,923,086	+1.30(+1.19%)
Dec 28, 2011	110.15	110.27	109.05	109.43	4,827,796	-0.57(-0.52%)
Dec 27, 2011	110.02	110.54	109.67	110.00	4,664,587	+0.12(+0.11%)
Dec 23, 2011	108.91	109.95	108.19	109.89	5,132,618	+1.95(+1.81%)
Dec 21, 2011	108.98	109.14	106.49	107.94	15,598,760	-3.43(-3.08%)
Dec 20, 2011	110.33	111.42	109.89	111.37	7,956,381	+2.59(+2.38%)
Dec 19, 2011	109.74	109.85	108.40	108.78	8,473,429	-0.40(-0.37%)
Dec 16, 2011	111.83	111.83	108.20	109.18	19,922,812	-2.33(-2.09%)
Dec 15, 2011	113.29	113.72	111.16	111.51	7,515,815	-0.74(-0.66%)
Dec 14, 2011	112.91	113.17	111.82	112.25	8,503,351	-1.45(-1.27%)
Dec 13, 2011	115.07	115.57	113.39	113.69	8,420,552	-0.61(-0.54%)
Dec 12, 2011	115.17	115.33	113.73	114.31	6,382,329	-1.42(-1.22%)
Dec 09, 2011	114.74	115.91	114.44	115.72	8,152,175	+1.77(+1.56%)
Dec 08, 2011	114.48	115.27	113.64	113.95	7,343,276	-1.47(-1.27%)
Dec 07, 2011	114.19	115.92	113.77	115.42	8,543,761	+0.66(+0.58%)
Dec 06, 2011	113.39	115.11	113.20	114.76	6,968,688	+1.25(+1.10%)
Dec 05, 2011	113.71	115.16	113.23	113.51	9,582,315	+0.70(+0.62%)
Dec 02, 2011	112.96	113.80	112.68	112.81	8,343,243	+0.12(+0.11%)

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.