INTERNATIONAL BUSINESS MACHINES (NY: IBM)
163.23 USD  -5.87 (-3.47%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 191.73 192.66 188.41 191.11 10,056,856 -4.54(-2.32%)
Jun 27, 2013 196.05 196.90 195.29 195.65 3,515,457 +0.79(+0.41%)
Jun 26, 2013 195.97 196.23 194.50 194.86 3,320,202 -0.12(-0.06%)
Jun 25, 2013 195.31 195.59 193.15 194.98 3,847,921 +1.44(+0.74%)
Jun 24, 2013 193.99 194.91 192.69 193.54 4,356,153 -1.92(-0.98%)
Jun 21, 2013 198.50 198.52 193.54 195.46 8,919,218 -1.89(-0.96%)
Jun 20, 2013 200.67 201.70 197.28 197.35 4,516,229 -4.59(-2.27%)
Jun 19, 2013 204.44 205.03 201.93 201.94 2,846,004 -2.93(-1.43%)
Jun 18, 2013 203.02 206.09 202.87 204.87 3,278,151 +1.83(+0.90%)
Jun 17, 2013 203.44 205.17 202.55 203.04 3,220,009 +0.84(+0.42%)
Jun 14, 2013 203.97 204.74 201.81 202.20 2,804,859 -1.57(-0.77%)
Jun 13, 2013 201.01 204.40 200.34 203.77 2,899,698 +2.57(+1.28%)
Jun 12, 2013 204.59 205.23 200.51 201.20 3,409,755 -2.78(-1.36%)
Jun 11, 2013 203.17 205.95 202.51 203.98 2,814,520 -1.04(-0.51%)
Jun 10, 2013 206.97 206.98 204.90 205.02 2,652,220 -1.33(-0.64%)
Jun 07, 2013 204.85 206.35 204.11 206.35 2,953,540 +2.55(+1.25%)
Jun 06, 2013 203.00 204.20 201.47 203.80 3,679,532 +1.06(+0.52%)
Jun 05, 2013 205.16 206.29 202.40 202.74 4,215,365 -3.45(-1.67%)
Jun 04, 2013 208.60 209.00 205.08 206.19 3,598,199 -2.76(-1.32%)
Jun 03, 2013 208.25 210.05 207.33 208.95 3,323,648 +0.93(+0.45%)
May 31, 2013 208.59 211.98 208.02 208.02 4,950,406 -1.34(-0.64%)
May 30, 2013 206.97 210.99 206.97 209.36 4,399,697 +1.44(+0.69%)
May 29, 2013 206.22 208.42 206.04 207.92 3,439,313 +0.14(+0.07%)
May 28, 2013 207.44 208.59 207.16 207.78 4,011,444 +2.06(+1.00%)
May 24, 2013 204.69 206.43 204.42 205.72 3,295,737 -0.44(-0.21%)
May 23, 2013 205.48 208.61 205.13 206.16 5,180,340 -0.83(-0.40%)
May 22, 2013 208.50 210.15 206.12 206.99 5,187,031 -1.66(-0.80%)
May 21, 2013 207.24 209.48 207.00 208.65 2,981,691 +1.05(+0.51%)
May 20, 2013 208.02 209.15 207.42 207.60 3,614,453 -0.84(-0.40%)
May 17, 2013 205.25 209.50 204.99 208.44 5,704,295 +3.75(+1.83%)
May 16, 2013 204.00 206.59 204.00 204.69 4,506,972 +1.37(+0.67%)
May 15, 2013 202.25 203.68 202.04 203.32 4,028,070 +0.85(+0.42%)
May 13, 2013 204.18 204.47 202.22 202.47 3,648,033 -2.00(-0.98%)
May 10, 2013 203.37 204.53 202.82 204.47 3,279,558 +1.23(+0.61%)
May 09, 2013 204.69 205.00 202.72 203.24 3,542,206 -1.58(-0.77%)
May 08, 2013 202.94 204.85 202.51 204.82 3,601,645 +1.19(+0.58%)
May 07, 2013 202.81 203.73 201.65 203.63 3,429,665 +0.85(+0.42%)
May 06, 2013 203.79 203.99 201.52 202.78 4,827,041 -1.73(-0.85%)
May 03, 2013 203.94 205.32 202.39 204.51 4,494,744 +2.12(+1.05%)
May 02, 2013 200.12 202.43 199.75 202.39 3,945,439 +2.76(+1.38%)
May 01, 2013 201.87 202.17 199.20 199.63 4,899,267 -2.91(-1.44%)
Apr 30, 2013 199.13 202.59 197.35 202.54 7,540,560 +3.39(+1.70%)
Apr 29, 2013 194.78 199.68 194.65 199.15 5,933,505 +4.84(+2.49%)
Apr 26, 2013 194.16 194.65 193.25 194.31 3,490,234 +0.36(+0.19%)
Apr 25, 2013 192.69 195.17 192.32 193.95 4,651,956 +2.24(+1.17%)
Apr 24, 2013 192.16 192.50 191.09 191.71 3,693,898 +0.10(+0.05%)
Apr 23, 2013 189.27 192.55 188.61 191.61 6,296,229 +3.78(+2.01%)
Apr 22, 2013 191.15 191.38 187.68 187.83 9,846,017 -2.17(-1.14%)
Apr 19, 2013 195.74 196.50 189.76 190.00 18,847,982 -17.15(-8.28%)
Apr 18, 2013 210.11 210.25 206.15 207.15 6,485,301 -2.52(-1.20%)
Apr 17, 2013 210.53 211.09 209.50 209.67 3,269,774 -2.33(-1.10%)
Apr 16, 2013 210.84 212.00 209.20 212.00 2,860,054 +2.74(+1.31%)
Apr 15, 2013 210.44 211.69 209.26 209.26 4,217,875 -2.12(-1.00%)
Apr 12, 2013 210.79 211.49 209.78 211.38 3,165,897 -1.54(-0.72%)
Apr 11, 2013 211.50 213.09 210.85 212.92 3,655,566 +0.92(+0.43%)
Apr 10, 2013 211.86 212.51 210.47 212.00 3,523,612 +2.78(+1.33%)
Apr 09, 2013 209.56 210.00 208.61 209.22 2,577,249 -0.10(-0.05%)
Apr 08, 2013 209.07 209.32 207.33 209.32 2,351,166 -0.09(-0.04%)
Apr 05, 2013 209.10 209.84 206.34 209.41 4,148,177 -1.90(-0.90%)
Apr 04, 2013 212.77 212.93 210.04 211.31 3,709,490 -1.35(-0.63%)
Apr 03, 2013 214.32 214.89 212.63 212.66 3,128,818 -1.70(-0.79%)
Apr 02, 2013 212.92 214.71 211.57 214.36 3,116,554 +1.98(+0.93%)
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