INTERNATIONAL BUSINESS MACHINES (NY: IBM)
162.17 USD  +0.22 (+0.14%)
Official Closing Price  /  Updated: 1:40 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 179.21 180.76 179.00 179.68 2,870,500 +0.71(+0.40%)
Nov 27, 2013 177.83 180.18 177.82 178.97 4,596,474 +1.66(+0.94%)
Nov 26, 2013 178.67 178.94 177.31 177.31 5,724,733 -1.63(-0.91%)
Nov 25, 2013 180.25 180.75 177.82 178.94 7,138,354 -2.36(-1.30%)
Nov 22, 2013 183.50 184.99 179.92 181.30 7,610,518 -2.83(-1.54%)
Nov 21, 2013 185.54 185.75 183.41 184.13 4,458,356 -1.06(-0.57%)
Nov 20, 2013 185.22 186.24 184.65 185.19 3,645,674 -0.06(-0.03%)
Nov 19, 2013 184.63 186.20 184.15 185.25 4,573,375 +0.78(+0.42%)
Nov 18, 2013 183.52 184.99 183.27 184.47 5,344,566 +1.28(+0.70%)
Nov 15, 2013 182.38 183.28 181.16 183.19 5,179,511 +0.98(+0.54%)
Nov 14, 2013 180.48 183.20 179.66 182.21 6,319,652 -1.34(-0.73%)
Nov 13, 2013 182.27 183.55 181.59 183.55 4,681,123 +0.48(+0.26%)
Nov 12, 2013 182.53 184.05 182.26 183.07 4,258,423 +0.19(+0.10%)
Nov 11, 2013 180.19 183.39 180.04 182.88 5,204,288 +2.89(+1.61%)
Nov 08, 2013 178.83 180.08 177.35 179.99 6,275,035 -0.01(-0.01%)
Nov 07, 2013 179.19 181.39 179.60 180.00 5,210,201 +0.81(+0.45%)
Nov 06, 2013 177.91 179.75 177.78 179.19 4,559,949 +1.34(+0.75%)
Nov 05, 2013 179.54 179.80 177.71 177.85 6,075,903 -2.42(-1.34%)
Nov 04, 2013 179.90 180.80 179.34 180.27 3,483,345 +1.04(+0.58%)
Nov 01, 2013 179.81 180.34 178.88 179.23 3,644,628 +0.02(+0.01%)
Oct 31, 2013 179.65 181.67 179.04 179.21 4,315,065 -0.94(-0.52%)
Oct 30, 2013 181.69 182.18 179.86 180.15 5,266,693 -1.97(-1.08%)
Oct 29, 2013 177.62 182.32 177.50 182.12 8,867,292 +4.77(+2.69%)
Oct 28, 2013 177.04 177.89 176.20 177.35 3,696,544 +0.50(+0.28%)
Oct 25, 2013 178.43 179.10 176.26 176.85 4,844,399 -0.95(-0.53%)
Oct 24, 2013 176.43 177.89 176.25 177.80 5,516,438 +2.03(+1.15%)
Oct 23, 2013 175.09 175.99 174.40 175.77 5,404,008 +0.80(+0.46%)
Oct 22, 2013 173.35 175.57 172.95 174.97 6,959,790 +2.11(+1.22%)
Oct 21, 2013 174.42 174.75 172.63 172.86 7,073,536 -0.92(-0.53%)
Oct 18, 2013 174.80 175.00 173.25 173.78 10,552,466 -1.05(-0.60%)
Oct 17, 2013 173.84 177.00 172.57 174.83 22,334,286 -11.90(-6.37%)
Oct 16, 2013 185.42 186.73 184.99 186.73 6,351,952 +2.07(+1.12%)
Oct 15, 2013 185.74 185.94 184.22 184.66 3,365,005 -2.31(-1.24%)
Oct 14, 2013 185.41 186.99 184.42 186.97 2,663,107 +0.81(+0.44%)
Oct 11, 2013 185.25 186.23 184.12 186.16 3,232,828 +1.39(+0.75%)
Oct 10, 2013 183.17 184.77 182.36 184.77 3,654,205 +3.45(+1.90%)
Oct 09, 2013 179.37 181.67 179.10 181.32 4,416,530 +2.60(+1.45%)
Oct 08, 2013 181.89 181.99 178.71 178.72 5,568,274 -3.29(-1.81%)
Oct 07, 2013 181.85 183.31 181.85 182.01 3,960,443 -2.09(-1.14%)
Oct 04, 2013 184.17 185.13 183.58 184.10 2,864,163 +0.24(+0.13%)
Oct 03, 2013 184.70 184.96 183.00 183.86 3,211,608 -1.10(-0.59%)
Oct 02, 2013 185.54 186.31 184.41 184.96 3,598,298 -1.42(-0.76%)
Oct 01, 2013 185.34 186.65 184.65 186.38 2,674,765 +1.20(+0.65%)
Sep 30, 2013 185.56 186.74 184.34 185.18 3,976,754 -1.74(-0.93%)
Sep 27, 2013 188.87 188.94 186.45 186.92 3,907,904 -3.30(-1.73%)
Sep 26, 2013 190.10 191.76 189.46 190.22 2,091,884 +0.75(+0.40%)
Sep 25, 2013 190.14 190.62 188.50 189.47 2,654,533 -0.50(-0.26%)
Sep 24, 2013 190.93 191.56 189.66 189.97 3,002,362 -1.02(-0.53%)
Sep 23, 2013 190.06 192.41 189.33 190.99 3,327,508 +0.97(+0.51%)
Sep 20, 2013 193.96 194.43 190.02 190.02 8,531,193 -3.37(-1.74%)
Sep 19, 2013 194.18 194.89 193.22 193.39 3,177,867 -1.03(-0.53%)
Sep 18, 2013 192.60 194.89 192.00 194.42 3,783,610 +2.26(+1.18%)
Sep 17, 2013 193.42 194.15 191.83 192.16 2,930,938 -0.99(-0.51%)
Sep 16, 2013 193.59 194.81 192.61 193.15 3,906,886 +0.98(+0.51%)
Sep 13, 2013 191.21 193.10 191.00 192.17 3,710,354 +1.44(+0.75%)
Sep 12, 2013 190.96 191.32 189.85 190.73 3,354,845 +0.03(+0.02%)
Sep 11, 2013 186.83 190.87 186.82 190.70 4,960,459 +4.10(+2.20%)
Sep 10, 2013 187.20 187.65 186.37 186.60 3,149,430 +1.62(+0.88%)
Sep 09, 2013 183.68 185.49 183.31 184.98 2,931,949 +1.95(+1.07%)
Sep 06, 2013 184.65 184.99 182.65 183.03 2,903,717 -1.12(-0.61%)
Sep 05, 2013 183.35 185.00 183.07 184.15 2,866,638 +1.02(+0.56%)
Sep 04, 2013 183.58 184.19 182.31 183.13 2,594,909 -0.83(-0.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here