INTERNATIONAL BUSINESS MACHINES (NY: IBM)
194.00 USD  +0.25 (+0.13%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 182.75 182.99 181.51 182.27 2,731,141 -0.37(-0.20%)
Aug 29, 2013 181.96 183.70 181.44 182.64 2,910,580 +0.48(+0.26%)
Aug 28, 2013 182.68 183.47 181.10 182.16 3,973,196 -0.58(-0.32%)
Aug 27, 2013 183.63 184.50 182.57 182.74 3,190,430 -2.00(-1.08%)
Aug 26, 2013 185.27 187.00 184.68 184.74 2,174,062 -0.68(-0.37%)
Aug 23, 2013 185.34 185.74 184.57 185.42 2,295,092 +0.23(+0.12%)
Aug 22, 2013 185.65 186.25 184.25 185.19 2,352,261 +0.33(+0.18%)
Aug 21, 2013 184.67 186.57 184.28 184.86 3,550,807 +0.30(+0.16%)
Aug 20, 2013 184.37 185.63 183.17 184.56 3,120,844 +0.33(+0.18%)
Aug 19, 2013 185.30 186.50 183.98 184.23 3,247,971 -1.11(-0.60%)
Aug 16, 2013 185.54 186.46 185.34 185.34 3,427,964 -0.45(-0.24%)
Aug 15, 2013 186.23 187.00 185.45 185.79 3,687,151 -1.74(-0.93%)
Aug 14, 2013 188.58 188.93 187.30 187.53 2,888,915 -0.89(-0.47%)
Aug 13, 2013 189.54 189.99 187.56 188.42 3,542,932 -0.67(-0.35%)
Aug 12, 2013 186.97 189.56 186.89 189.09 3,024,639 +1.27(+0.68%)
Aug 09, 2013 188.00 189.16 187.00 187.82 3,250,000 -0.11(-0.06%)
Aug 08, 2013 189.45 189.87 186.79 187.93 4,539,998 -0.63(-0.33%)
Aug 07, 2013 189.60 189.93 188.05 188.56 3,897,316 -2.43(-1.27%)
Aug 06, 2013 192.26 192.51 190.27 190.99 5,854,566 -4.51(-2.31%)
Aug 05, 2013 195.16 195.88 194.35 195.50 2,490,863 +0.34(+0.17%)
Aug 02, 2013 195.50 195.50 193.22 195.16 3,873,908 -0.65(-0.33%)
Aug 01, 2013 196.65 197.17 195.41 195.81 2,877,770 +0.77(+0.39%)
Jul 31, 2013 194.49 196.91 194.49 195.04 3,809,982 -0.97(-0.49%)
Jul 30, 2013 196.99 197.83 195.81 196.01 2,663,216 -0.20(-0.10%)
Jul 29, 2013 196.83 197.19 195.53 196.21 2,113,654 -1.14(-0.58%)
Jul 26, 2013 196.59 197.37 195.00 197.35 2,485,006 +0.13(+0.07%)
Jul 25, 2013 196.30 197.83 195.66 197.22 3,014,255 +0.61(+0.31%)
Jul 24, 2013 195.95 197.30 195.86 196.61 2,957,839 +1.63(+0.84%)
Jul 23, 2013 194.21 196.43 194.10 194.98 2,864,014 +0.89(+0.46%)
Jul 22, 2013 193.67 195.79 193.54 194.09 3,397,910 +0.55(+0.28%)
Jul 19, 2013 197.91 197.99 193.24 193.54 6,998,591 -4.45(-2.25%)
Jul 18, 2013 198.27 200.94 195.99 197.99 8,393,610 +4.19(+2.16%)
Jul 17, 2013 194.72 194.89 193.03 193.80 6,841,392 -0.05(-0.03%)
Jul 16, 2013 194.04 194.58 192.68 193.85 3,746,445 -0.15(-0.08%)
Jul 15, 2013 192.42 194.89 191.68 194.00 5,677,988 +1.93(+1.00%)
Jul 12, 2013 193.07 193.70 191.59 192.07 4,495,892 -0.73(-0.38%)
Jul 11, 2013 193.78 194.11 192.61 192.80 4,179,023 +0.55(+0.29%)
Jul 10, 2013 191.51 193.43 191.27 192.25 3,936,860 +0.95(+0.50%)
Jul 09, 2013 191.88 192.80 190.78 191.30 5,204,385 -3.68(-1.89%)
Jul 08, 2013 195.60 195.78 194.61 194.98 2,948,458 +0.05(+0.03%)
Jul 05, 2013 194.49 195.16 192.37 194.93 2,407,971 +1.68(+0.87%)
Jul 03, 2013 190.98 194.22 190.51 193.25 1,878,313 +1.75(+0.91%)
Jul 02, 2013 190.78 193.23 190.26 191.50 3,657,855 +0.22(+0.12%)
Jul 01, 2013 192.15 193.80 191.12 191.28 4,442,322 +0.17(+0.09%)
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%)
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