| International Business Machines Corp. | (NY: IBM) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 127.01 | 128.00 | 126.74 | 127.16 | 4,784,139 | +0.09(+0.07%) |
| Feb 25, 2010 | 126.05 | 127.24 | 125.57 | 127.07 | 5,658,676 | -0.58(-0.46%) |
| Feb 24, 2010 | 127.02 | 128.27 | 126.81 | 127.65 | 4,782,000 | +1.19(+0.94%) |
| Feb 23, 2010 | 126.48 | 127.66 | 126.00 | 126.46 | 4,594,376 | -0.39(-0.31%) |
| Feb 22, 2010 | 127.30 | 127.43 | 126.31 | 126.85 | 3,808,077 | -0.34(-0.27%) |
| Feb 19, 2010 | 127.35 | 128.06 | 126.87 | 127.19 | 6,303,678 | -0.62(-0.49%) |
| Feb 18, 2010 | 126.13 | 128.00 | 126.00 | 127.81 | 5,525,875 | +1.48(+1.17%) |
| Feb 17, 2010 | 125.50 | 126.53 | 125.21 | 126.33 | 5,827,357 | +1.10(+0.88%) |
| Feb 16, 2010 | 124.91 | 125.23 | 124.11 | 125.23 | 6,777,265 | +1.23(+0.99%) |
| Feb 12, 2010 | 124.00 | 124.00 | 124.00 | 0 | +0.27(+0.22%) | |
| Feb 11, 2010 | 122.58 | 124.20 | 122.06 | 123.73 | 5,088,996 | +0.92(+0.75%) |
| Feb 10, 2010 | 122.94 | 123.63 | 122.21 | 122.81 | 5,219,260 | -0.40(-0.32%) |
| Feb 09, 2010 | 122.65 | 124.20 | 122.46 | 123.21 | 6,044,466 | +0.97(+0.79%) |
| Feb 08, 2010 | 123.15 | 123.22 | 121.74 | 122.24 | 5,718,439 | -1.28(-1.04%) |
| Feb 05, 2010 | 123.04 | 123.72 | 121.83 | 123.52 | 8,618,019 | +0.52(+0.42%) |
| Feb 04, 2010 | 125.19 | 125.44 | 122.90 | 123.00 | 9,127,331 | -2.55(-2.03%) |
| Feb 03, 2010 | 125.16 | 126.07 | 125.07 | 125.55 | 4,177,026 | +0.02(+0.02%) |
| Feb 02, 2010 | 124.79 | 125.81 | 123.95 | 125.53 | 5,899,853 | +1.65(+1.33%) |
| Feb 01, 2010 | 123.23 | 124.95 | 122.78 | 123.88 | 7,242,815 | +1.49(+1.22%) |
| Jan 29, 2010 | 124.32 | 125.00 | 121.90 | 122.39 | 11,572,387 | -1.36(-1.10%) |
| Jan 28, 2010 | 127.03 | 127.04 | 123.05 | 123.75 | 9,622,200 | -2.58(-2.04%) |
| Jan 27, 2010 | 125.82 | 126.96 | 125.04 | 126.33 | 8,719,147 | +0.58(+0.46%) |
| Jan 26, 2010 | 125.92 | 127.75 | 125.41 | 125.75 | 7,135,290 | -0.37(-0.29%) |
| Jan 25, 2010 | 126.33 | 126.89 | 125.71 | 126.12 | 5,738,455 | +0.62(+0.49%) |
| Jan 22, 2010 | 128.67 | 128.89 | 125.37 | 125.50 | 10,089,325 | -3.50(-2.71%) |
| Jan 21, 2010 | 130.47 | 130.69 | 128.06 | 129.00 | 9,608,596 | -1.25(-0.96%) |
| Jan 20, 2010 | 130.46 | 131.15 | 128.95 | 130.25 | 15,197,468 | -3.89(-2.90%) |
| Jan 19, 2010 | 131.63 | 134.25 | 131.56 | 134.14 | 13,842,126 | +2.36(+1.79%) |
| Jan 15, 2010 | 131.78 | 131.78 | 131.78 | 0 | -0.53(-0.40%) | |
| Jan 14, 2010 | 130.55 | 132.71 | 129.91 | 132.31 | 7,111,773 | +2.08(+1.60%) |
| Jan 13, 2010 | 130.39 | 131.12 | 129.16 | 130.23 | 6,455,352 | -0.28(-0.21%) |
| Jan 12, 2010 | 129.03 | 131.33 | 129.00 | 130.51 | 8,081,434 | +1.03(+0.80%) |
| Jan 11, 2010 | 131.06 | 131.06 | 128.67 | 129.48 | 5,730,378 | -1.37(-1.05%) |
| Jan 08, 2010 | 129.07 | 130.92 | 129.05 | 130.85 | 4,197,105 | +1.30(+1.00%) |
| Jan 07, 2010 | 129.87 | 130.25 | 128.91 | 129.55 | 5,840,569 | -0.45(-0.35%) |
| Jan 06, 2010 | 130.68 | 131.49 | 129.81 | 130.00 | 5,605,290 | -0.85(-0.65%) |
| Jan 05, 2010 | 131.68 | 131.85 | 130.10 | 130.85 | 6,841,401 | -1.60(-1.21%) |
| Jan 04, 2010 | 131.18 | 132.97 | 130.85 | 132.45 | 6,155,285 | +1.55(+1.18%) |
| Dec 31, 2009 | 130.90 | 130.90 | 130.90 | 0 | -1.67(-1.26%) | |
| Dec 30, 2009 | 131.23 | 132.68 | 130.68 | 132.57 | 3,866,991 | +0.72(+0.55%) |
| Dec 29, 2009 | 132.28 | 132.37 | 131.80 | 131.85 | 4,184,181 | -0.46(-0.35%) |
| Dec 28, 2009 | 130.99 | 132.31 | 130.72 | 132.31 | 5,800,687 | +1.74(+1.33%) |
| Dec 24, 2009 | 129.89 | 130.57 | 129.48 | 130.57 | 4,265,079 | +0.57(+0.44%) |
| Dec 23, 2009 | 129.70 | 130.00 | 129.30 | 130.00 | 4,127,512 | +0.07(+0.05%) |
| Dec 22, 2009 | 129.30 | 129.98 | 129.19 | 129.93 | 5,535,476 | +1.28(+0.99%) |
| Dec 21, 2009 | 127.80 | 128.94 | 127.68 | 128.65 | 4,771,582 | +0.74(+0.58%) |
| Dec 18, 2009 | 127.97 | 128.39 | 127.00 | 127.91 | 9,106,601 | +0.51(+0.40%) |
| Dec 17, 2009 | 128.00 | 128.56 | 127.12 | 127.40 | 5,909,654 | -1.86(-1.44%) |
| Dec 16, 2009 | 128.74 | 129.60 | 128.35 | 129.26 | 6,382,136 | +0.77(+0.60%) |
| Dec 15, 2009 | 129.46 | 129.86 | 127.94 | 128.49 | 8,032,099 | -1.44(-1.11%) |
| Dec 14, 2009 | 129.86 | 129.98 | 129.63 | 129.93 | 5,201,387 | +0.25(+0.19%) |
| Dec 11, 2009 | 129.01 | 129.77 | 128.71 | 129.68 | 6,599,285 | +0.34(+0.26%) |
| Dec 10, 2009 | 128.13 | 129.47 | 128.09 | 129.34 | 7,077,707 | +0.95(+0.74%) |
| Dec 09, 2009 | 126.70 | 128.39 | 126.11 | 128.39 | 6,071,819 | +1.59(+1.25%) |
| Dec 08, 2009 | 126.97 | 127.35 | 126.16 | 126.80 | 5,351,358 | -0.24(-0.19%) |
| Dec 07, 2009 | 126.88 | 127.53 | 126.59 | 127.04 | 4,144,480 | -0.21(-0.17%) |
| Dec 04, 2009 | 128.40 | 128.90 | 126.00 | 127.25 | 7,068,487 | -0.30(-0.24%) |
| Dec 03, 2009 | 127.60 | 128.47 | 127.25 | 127.55 | 5,759,913 | +0.34(+0.27%) |
| Dec 02, 2009 | 127.32 | 128.39 | 127.16 | 127.21 | 4,599,575 | -0.73(-0.57%) |
