Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 96.64 97.03 96.44 96.44 6,529,491 -0.31(-0.32%)
Mar 30, 2011 96.72 96.98 96.41 96.75 5,743,707 +0.43(+0.44%)
Mar 29, 2011 95.42 96.45 95.30 96.33 5,849,857 +0.89(+0.94%)
Mar 28, 2011 95.54 96.15 95.29 95.43 6,718,468 -0.48(-0.50%)
Mar 25, 2011 95.20 96.25 95.07 95.91 9,048,848 +1.27(+1.34%)
Mar 24, 2011 94.76 95.04 93.94 94.65 8,701,583 +0.30(+0.32%)
Mar 23, 2011 93.44 94.67 93.16 94.35 8,088,048 +0.90(+0.97%)
Mar 22, 2011 93.77 93.80 93.16 93.44 7,291,381 +0.19(+0.20%)
Mar 21, 2011 93.45 93.71 93.17 93.25 9,780,794 +1.06(+1.15%)
Mar 18, 2011 92.55 92.82 91.27 92.19 19,368,012 +1.01(+1.11%)
Mar 17, 2011 91.08 91.37 90.31 91.18 12,475,508 +0.70(+0.77%)
Mar 16, 2011 92.57 92.84 89.72 90.48 20,632,198 -3.56(-3.79%)
Mar 15, 2011 93.58 94.41 93.35 94.05 10,955,508 -1.40(-1.47%)
Mar 14, 2011 95.31 95.80 94.68 95.45 7,277,688 -0.62(-0.64%)
Mar 11, 2011 96.04 96.54 95.12 96.06 7,223,602 +0.24(+0.25%)
Mar 10, 2011 97.37 97.39 95.44 95.82 11,907,007 -2.37(-2.41%)
Mar 09, 2011 96.68 99.19 96.56 98.19 15,366,862 +2.21(+2.31%)
Mar 08, 2011 94.45 96.65 94.16 95.97 9,117,491 +1.39(+1.47%)
Mar 07, 2011 95.57 96.39 93.94 94.58 8,986,817 -1.12(-1.17%)
Mar 04, 2011 96.64 97.17 95.01 95.71 8,308,474 -0.98(-1.01%)
Mar 03, 2011 95.46 96.99 95.38 96.68 6,873,719 +1.96(+2.07%)
Mar 02, 2011 94.29 95.28 94.28 94.72 5,770,888 +0.11(+0.12%)
Mar 01, 2011 96.49 96.49 94.55 94.61 7,411,079 -1.13(-1.18%)
Feb 28, 2011 96.02 96.39 95.36 95.74 8,072,206 -0.24(-0.25%)
Feb 25, 2011 95.25 96.01 95.13 95.97 7,646,214 +0.89(+0.94%)
Feb 24, 2011 94.41 95.38 94.06 95.08 9,653,357 +0.35(+0.37%)
Feb 23, 2011 95.70 96.21 94.71 94.73 10,143,106 -1.05(-1.09%)
Feb 22, 2011 96.74 97.14 95.68 95.78 8,805,014 -1.71(-1.75%)
Feb 18, 2011 97.26 97.49 97.05 97.49 7,177,932 +0.35(+0.37%)
Feb 17, 2011 96.58 97.39 96.31 97.13 5,462,374 +0.50(+0.51%)
Feb 16, 2011 96.59 96.75 96.25 96.64 5,443,665 +0.33(+0.34%)
Feb 15, 2011 96.33 96.74 96.11 96.30 6,372,297 -0.22(-0.23%)
Feb 14, 2011 97.10 97.22 96.31 96.53 6,985,473 -0.37(-0.38%)
Feb 11, 2011 96.98 97.59 96.58 96.90 8,768,449 -0.41(-0.42%)
Feb 10, 2011 96.93 97.58 96.51 97.31 9,701,836 -0.07(-0.07%)
Feb 09, 2011 98.20 98.16 97.05 97.37 7,837,792 -0.83(-0.84%)
Feb 08, 2011 97.48 98.32 97.18 98.20 9,494,435 +1.09(+1.13%)
Feb 07, 2011 96.67 97.21 96.64 97.11 8,369,345 +0.48(+0.50%)
Feb 04, 2011 96.32 96.71 96.17 96.62 6,374,707 +0.28(+0.29%)
Feb 03, 2011 96.13 96.74 95.92 96.35 7,951,627 +0.14(+0.14%)
Feb 02, 2011 96.27 96.39 95.81 96.21 6,627,039 -0.15(-0.16%)
Feb 01, 2011 95.51 96.59 95.45 96.37 9,902,097 +0.92(+0.96%)
Jan 31, 2011 93.78 95.45 93.49 95.45 12,214,550 +1.64(+1.75%)
Jan 28, 2011 94.89 95.40 93.48 93.80 11,407,375 -1.10(-1.15%)
Jan 27, 2011 95.11 95.55 94.77 94.90 8,281,719 +0.02(+0.02%)
Jan 26, 2011 95.25 95.39 94.52 94.88 9,085,926 -0.24(-0.25%)
Jan 25, 2011 94.05 96.83 93.68 95.12 14,022,490 +1.61(+1.73%)
Jan 24, 2011 91.57 94.14 91.52 93.50 12,366,410 +1.89(+2.06%)
Jan 21, 2011 92.15 92.37 91.30 91.62 11,896,325 -0.18(-0.19%)
Jan 20, 2011 91.05 91.89 91.00 91.79 12,629,639 +0.06(+0.07%)
Jan 19, 2011 90.30 91.99 90.04 91.73 20,609,594 +2.97(+3.35%)
Jan 18, 2011 88.27 89.24 88.01 88.76 15,557,382 +0.38(+0.43%)
Jan 14, 2011 87.72 88.38 87.47 88.38 7,717,407 +0.70(+0.79%)
Jan 13, 2011 87.93 87.96 87.35 87.68 5,848,497 -0.17(-0.19%)
Jan 12, 2011 87.19 87.96 87.00 87.85 6,786,686 +1.07(+1.24%)
Jan 11, 2011 87.32 87.40 86.46 86.77 7,068,825 -0.21(-0.24%)
Jan 10, 2011 86.95 87.23 86.74 86.99 6,166,850 -0.17(-0.20%)
Jan 07, 2011 87.66 87.70 86.57 87.16 7,020,636 -0.00(-0.01%)
Jan 06, 2011 86.69 87.66 86.50 87.16 8,541,223 +0.52(+0.60%)
Jan 05, 2011 86.81 86.89 86.45 86.64 7,908,006 -0.35(-0.40%)
Jan 04, 2011 86.94 87.33 86.40 86.99 8,588,438 +0.09(+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.