Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 104.27 105.61 103.52 103.59 13,253,830 -2.55(-2.40%)
Sep 29, 2011 106.45 107.17 103.98 106.14 11,722,281 +0.96(+0.91%)
Sep 28, 2011 105.43 107.08 104.90 105.18 13,052,260 -0.09(-0.09%)
Sep 27, 2011 104.75 106.40 104.52 105.28 12,891,000 +1.90(+1.83%)
Sep 26, 2011 101.28 103.49 100.62 103.38 11,386,963 +3.06(+3.05%)
Sep 23, 2011 98.93 100.44 98.20 100.32 9,430,416 +0.43(+0.43%)
Sep 22, 2011 99.72 100.69 98.63 99.89 13,834,523 -2.61(-2.54%)
Sep 21, 2011 103.67 105.25 102.26 102.50 11,887,806 -1.01(-0.97%)
Sep 20, 2011 102.82 105.11 102.31 103.50 10,481,399 +0.94(+0.92%)
Sep 19, 2011 100.41 103.00 100.37 102.56 8,027,523 +0.08(+0.08%)
Sep 16, 2011 101.50 102.48 100.55 102.48 18,651,310 +1.72(+1.70%)
Sep 15, 2011 99.90 100.80 99.07 100.76 9,224,042 +1.69(+1.70%)
Sep 14, 2011 97.16 100.51 95.96 99.07 11,782,967 +2.26(+2.33%)
Sep 13, 2011 96.94 97.11 95.70 96.82 7,973,887 +0.60(+0.62%)
Sep 12, 2011 94.81 96.23 94.05 96.22 8,857,479 +0.62(+0.65%)
Sep 09, 2011 97.49 97.86 95.26 95.60 11,383,857 -2.30(-2.35%)
Sep 08, 2011 98.93 100.46 97.81 97.89 10,174,054 -1.22(-1.23%)
Sep 07, 2011 99.10 99.46 98.43 99.11 11,472,944 +1.30(+1.33%)
Sep 06, 2011 96.60 98.07 96.09 97.81 9,724,446 -1.11(-1.12%)
Sep 02, 2011 99.34 100.07 98.34 98.92 8,404,796 -1.98(-1.97%)
Sep 01, 2011 102.31 102.83 100.78 100.90 9,223,277 -0.94(-0.92%)
Aug 31, 2011 102.66 102.91 101.13 101.84 10,252,730 -0.35(-0.35%)
Aug 30, 2011 101.93 102.79 101.23 102.19 7,557,691 -0.07(-0.06%)
Aug 29, 2011 101.05 102.32 100.92 102.26 8,935,359 +2.06(+2.06%)
Aug 26, 2011 97.66 100.31 96.73 100.20 10,868,961 +2.11(+2.15%)
Aug 25, 2011 99.24 99.84 97.66 98.09 11,397,000 -0.70(-0.71%)
Aug 24, 2011 97.23 98.83 96.77 98.79 10,848,966 +1.45(+1.48%)
Aug 23, 2011 95.17 97.50 94.51 97.34 11,686,691 +3.16(+3.36%)
Aug 22, 2011 95.58 95.78 93.37 94.18 12,242,059 +0.85(+0.91%)
Aug 19, 2011 96.07 97.12 93.08 93.33 23,754,742 -3.73(-3.84%)
Aug 18, 2011 98.53 98.61 94.88 97.05 25,459,842 -4.53(-4.46%)
Aug 17, 2011 101.64 102.48 100.64 101.58 8,659,136 +0.14(+0.14%)
Aug 16, 2011 102.01 102.01 100.12 101.44 9,426,545 -1.04(-1.01%)
Aug 15, 2011 101.49 103.08 100.94 102.48 12,905,711 +2.84(+2.85%)
Aug 12, 2011 99.82 100.34 98.24 99.64 8,755,775 +0.87(+0.88%)
Aug 11, 2011 97.21 99.98 96.53 98.77 15,488,672 +2.48(+2.58%)
Aug 10, 2011 99.63 100.25 95.88 96.29 23,621,694 -4.78(-4.73%)
Aug 09, 2011 100.02 101.33 95.97 101.07 21,130,230 +2.60(+2.64%)
Aug 08, 2011 100.02 102.25 98.34 98.47 26,678,668 -3.56(-3.49%)
Aug 05, 2011 101.51 102.76 98.22 102.03 20,128,084 +0.88(+0.87%)
Aug 04, 2011 104.11 104.94 100.97 101.14 18,687,146 -4.34(-4.11%)
Aug 03, 2011 104.80 105.72 103.46 105.48 11,396,332 +0.46(+0.44%)
Aug 02, 2011 106.14 107.52 104.91 105.02 9,782,049 -1.59(-1.49%)
Aug 01, 2011 107.70 108.35 105.28 106.61 9,906,867 -0.65(-0.61%)
Jul 29, 2011 106.32 108.19 106.01 107.26 11,303,948 +0.03(+0.03%)
Jul 28, 2011 106.80 108.10 106.69 107.23 7,572,663 +0.27(+0.25%)
Jul 27, 2011 107.36 107.89 106.72 106.97 9,844,294 -0.93(-0.86%)
Jul 26, 2011 107.90 108.56 107.73 107.90 7,385,469 -0.45(-0.42%)
Jul 25, 2011 108.46 109.09 108.11 108.35 8,457,048 -0.87(-0.80%)
Jul 22, 2011 108.91 109.49 108.68 109.22 7,658,775 +0.16(+0.15%)
Jul 21, 2011 108.29 109.41 107.88 109.06 8,407,835 +0.74(+0.68%)
Jul 20, 2011 108.44 108.78 107.94 108.32 10,004,977 -0.92(-0.84%)
Jul 19, 2011 105.43 109.24 105.37 109.24 22,452,914 +5.86(+5.67%)
Jul 18, 2011 103.06 104.08 102.38 103.39 15,007,745 -0.15(-0.15%)
Jul 15, 2011 103.27 103.78 102.67 103.54 9,070,610 +0.77(+0.75%)
Jul 14, 2011 102.87 103.87 102.54 102.77 7,821,001 -0.05(-0.05%)
Jul 13, 2011 103.16 104.00 102.63 102.82 6,908,379 +0.16(+0.16%)
Jul 12, 2011 103.18 103.44 102.57 102.66 8,539,295 -0.56(-0.54%)
Jul 11, 2011 103.16 103.90 102.99 103.22 8,081,054 -0.88(-0.85%)
Jul 08, 2011 103.51 104.10 103.23 104.10 7,460,470 +0.01(+0.01%)
Jul 07, 2011 104.27 104.56 103.88 104.09 10,012,246 -0.73(-0.69%)
Jul 06, 2011 103.33 104.86 103.27 104.82 9,914,995 +1.34(+1.30%)
Jul 05, 2011 102.35 103.47 102.35 103.47 7,775,295 +0.53(+0.51%)
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.