| International Business Machines Corp. | (NY: IBM) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 209.83 | 213.44 | 209.74 | 213.30 | 3,752,999 | +2.41(+1.14%) |
| Mar 27, 2013 | 210.96 | 212.16 | 210.10 | 210.89 | 3,223,381 | -1.47(-0.69%) |
| Mar 26, 2013 | 211.77 | 212.50 | 211.50 | 212.36 | 2,300,240 | +1.62(+0.77%) |
| Mar 25, 2013 | 212.54 | 212.81 | 210.05 | 210.74 | 3,242,463 | -1.34(-0.63%) |
| Mar 22, 2013 | 212.21 | 213.17 | 211.62 | 212.08 | 3,031,457 | -0.18(-0.08%) |
| Mar 21, 2013 | 212.96 | 213.00 | 210.11 | 212.26 | 5,830,566 | -2.80(-1.30%) |
| Mar 20, 2013 | 214.76 | 215.82 | 214.30 | 215.06 | 3,019,153 | +1.62(+0.76%) |
| Mar 19, 2013 | 214.13 | 215.12 | 211.83 | 213.44 | 3,198,577 | +0.23(+0.11%) |
| Mar 18, 2013 | 212.90 | 214.50 | 212.64 | 213.21 | 3,006,125 | -1.71(-0.80%) |
| Mar 15, 2013 | 215.38 | 215.90 | 213.41 | 214.92 | 7,937,244 | -0.88(-0.41%) |
| Mar 14, 2013 | 212.15 | 215.86 | 212.15 | 215.80 | 5,505,484 | +3.74(+1.76%) |
| Mar 13, 2013 | 210.20 | 212.36 | 209.77 | 212.06 | 3,355,969 | +1.51(+0.72%) |
| Mar 12, 2013 | 209.40 | 210.73 | 209.09 | 210.55 | 3,591,596 | +0.47(+0.22%) |
| Mar 11, 2013 | 210.04 | 210.20 | 209.04 | 210.08 | 3,049,701 | -0.30(-0.14%) |
| Mar 08, 2013 | 209.85 | 210.74 | 209.43 | 210.38 | 3,700,986 | +0.96(+0.46%) |
| Mar 07, 2013 | 208.29 | 209.60 | 208.24 | 209.42 | 3,884,317 | +1.04(+0.50%) |
| Mar 06, 2013 | 207.03 | 208.49 | 206.66 | 208.38 | 3,594,899 | +1.85(+0.90%) |
| Mar 05, 2013 | 205.86 | 207.70 | 205.69 | 206.53 | 3,807,706 | +1.34(+0.65%) |
| Mar 04, 2013 | 202.59 | 205.19 | 202.55 | 205.19 | 3,693,365 | +2.28(+1.12%) |
| Mar 01, 2013 | 200.65 | 202.94 | 199.36 | 202.91 | 3,309,434 | +2.08(+1.04%) |
| Feb 28, 2013 | 202.15 | 202.48 | 200.79 | 200.83 | 4,689,998 | -1.50(-0.74%) |
| Feb 27, 2013 | 198.89 | 202.75 | 198.60 | 202.33 | 4,185,545 | +3.19(+1.60%) |
| Feb 26, 2013 | 198.63 | 199.90 | 197.84 | 199.14 | 3,391,562 | +1.63(+0.83%) |
| Feb 25, 2013 | 201.67 | 202.47 | 197.51 | 197.51 | 3,845,376 | -3.58(-1.78%) |
| Feb 22, 2013 | 199.23 | 201.09 | 198.84 | 201.09 | 3,107,976 | +2.76(+1.39%) |
| Feb 21, 2013 | 198.63 | 199.07 | 198.11 | 198.33 | 3,923,051 | -0.98(-0.49%) |
| Feb 20, 2013 | 200.62 | 201.72 | 198.86 | 199.31 | 3,715,311 | -1.01(-0.50%) |
| Feb 19, 2013 | 200.60 | 201.89 | 200.22 | 200.32 | 2,998,317 | -0.66(-0.33%) |
| Feb 15, 2013 | 199.98 | 201.25 | 199.82 | 200.98 | 3,627,887 | +1.33(+0.67%) |
| Feb 14, 2013 | 199.73 | 200.32 | 199.26 | 199.65 | 3,294,126 | -0.44(-0.22%) |
| Feb 13, 2013 | 200.65 | 200.95 | 199.57 | 200.09 | 2,169,757 | +0.05(+0.02%) |
| Feb 12, 2013 | 200.01 | 200.74 | 199.02 | 200.04 | 2,461,779 | -0.12(-0.06%) |
| Feb 11, 2013 | 200.98 | 201.95 | 199.75 | 200.16 | 2,944,651 | -1.52(-0.75%) |
| Feb 08, 2013 | 199.97 | 202.09 | 199.68 | 201.68 | 2,893,254 | +1.94(+0.97%) |
| Feb 07, 2013 | 200.62 | 200.91 | 198.68 | 199.74 | 3,076,693 | -1.28(-0.64%) |
| Feb 06, 2013 | 200.39 | 201.29 | 199.56 | 201.02 | 3,624,103 | -2.77(-1.36%) |
| Feb 04, 2013 | 204.19 | 205.02 | 203.57 | 203.79 | 3,188,819 | -1.39(-0.68%) |
| Feb 01, 2013 | 204.65 | 205.35 | 203.84 | 205.18 | 3,371,154 | +2.11(+1.04%) |
| Jan 31, 2013 | 203.32 | 204.47 | 202.96 | 203.07 | 3,090,906 | -0.45(-0.22%) |
| Jan 30, 2013 | 203.69 | 204.88 | 203.19 | 203.52 | 2,998,524 | -0.38(-0.19%) |
| Jan 29, 2013 | 204.34 | 205.73 | 203.64 | 203.90 | 3,617,058 | -1.03(-0.50%) |
| Jan 28, 2013 | 204.85 | 206.22 | 204.37 | 204.93 | 2,823,615 | -0.04(-0.02%) |
| Jan 25, 2013 | 204.45 | 205.18 | 204.13 | 204.97 | 3,359,187 | +0.55(+0.27%) |
| Jan 24, 2013 | 203.91 | 205.06 | 203.08 | 204.42 | 4,447,108 | -0.30(-0.15%) |
| Jan 23, 2013 | 203.50 | 208.58 | 203.36 | 204.72 | 12,529,210 | +8.64(+4.41%) |
| Jan 22, 2013 | 194.36 | 196.08 | 194.01 | 196.08 | 7,152,371 | +1.61(+0.83%) |
| Jan 18, 2013 | 194.03 | 195.00 | 193.80 | 194.47 | 4,560,073 | +0.82(+0.42%) |
| Jan 17, 2013 | 193.85 | 194.46 | 193.24 | 193.65 | 3,884,254 | +1.06(+0.55%) |
| Jan 16, 2013 | 192.00 | 193.18 | 191.35 | 192.59 | 2,962,820 | +0.09(+0.05%) |
| Jan 15, 2013 | 191.31 | 192.73 | 190.39 | 192.50 | 4,172,034 | -0.12(-0.06%) |
| Jan 14, 2013 | 192.82 | 193.28 | 191.75 | 192.62 | 4,172,022 | -1.83(-0.94%) |
| Jan 12, 2013 | 194.15 | 195.00 | 192.90 | 194.45 | 3,880,667 | +0.00(+0.00%) |
| Jan 11, 2013 | 194.15 | 195.00 | 192.90 | 194.45 | 3,880,367 | +1.57(+0.81%) |
| Jan 10, 2013 | 192.65 | 192.96 | 191.28 | 192.88 | 3,608,049 | +0.56(+0.29%) |
| Jan 09, 2013 | 193.48 | 193.49 | 191.65 | 192.32 | 3,211,997 | -0.55(-0.29%) |
| Jan 08, 2013 | 192.92 | 193.30 | 191.60 | 192.87 | 3,028,071 | -0.27(-0.14%) |
| Jan 07, 2013 | 193.40 | 193.78 | 192.34 | 193.14 | 2,862,276 | -0.85(-0.44%) |
| Jan 04, 2013 | 194.19 | 194.46 | 192.78 | 193.99 | 3,380,159 | -1.28(-0.66%) |
| Jan 03, 2013 | 195.67 | 196.29 | 194.44 | 195.27 | 3,644,876 | -1.08(-0.55%) |
