Indicators

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	82.66	84.48	82.58	84.25	14,392,959	+1.58(+1.92%)
Oct 28, 2010	83.22	83.28	82.38	82.66	9,343,631	-0.31(-0.37%)
Oct 27, 2010	81.85	83.06	81.55	82.97	11,021,385	+0.93(+1.14%)
Oct 25, 2010	82.38	82.96	82.02	82.04	8,294,738	+0.10(+0.12%)
Oct 22, 2010	82.22	82.58	81.82	81.94	6,997,332	-0.09(-0.11%)
Oct 21, 2010	82.02	82.42	81.20	82.04	10,608,964	+0.45(+0.55%)
Oct 20, 2010	81.13	82.06	81.04	81.59	11,853,825	+0.61(+0.75%)
Oct 19, 2010	80.55	81.75	80.20	80.98	24,135,016	-2.82(-3.36%)
Oct 18, 2010	82.66	83.91	82.63	83.80	17,600,440	+1.04(+1.25%)
Oct 15, 2010	83.37	83.37	82.45	82.76	12,313,402	-0.26(-0.31%)
Oct 14, 2010	82.34	83.02	81.95	83.02	9,643,195	+0.66(+0.81%)
Oct 13, 2010	82.08	83.00	82.01	82.35	14,978,350	+0.31(+0.37%)
Oct 12, 2010	81.20	82.13	81.12	82.05	9,611,629	+0.11(+0.14%)
Oct 11, 2010	81.43	82.10	81.34	81.94	6,833,949	+0.48(+0.58%)
Oct 08, 2010	81.46	81.60	81.00	81.46	7,745,149	+0.08(+0.09%)
Oct 07, 2010	80.92	81.48	80.68	81.38	9,766	+0.52(+0.64%)
Oct 06, 2010	80.31	80.94	80.28	80.87	8,152,461	+0.11(+0.13%)
Oct 05, 2010	79.89	80.90	79.86	80.76	59,752	+1.41(+1.78%)
Oct 04, 2010	79.34	79.74	78.84	79.35	6,926,503	-0.23(-0.29%)

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.