INTERNATIONAL BUSINESS MACHINES (NY: IBM)
191.67 USD  -2.33 (-1.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 192.84 194.29 191.54 191.67 4,207,905 -2.33(-1.20%)
Jul 30, 2014 195.20 195.99 192.90 194.00 3,945,601 -0.57(-0.29%)
Jul 29, 2014 195.30 195.89 194.54 194.57 3,264,285 -1.21(-0.62%)
Jul 28, 2014 194.30 196.40 193.65 195.78 3,242,443 +1.38(+0.71%)
Jul 25, 2014 195.30 195.90 193.79 194.40 3,376,455 -0.84(-0.43%)
Jul 24, 2014 193.95 195.62 193.75 195.24 3,612,356 +1.61(+0.83%)
Jul 23, 2014 194.11 194.90 193.57 193.63 3,584,365 -0.46(-0.24%)
Jul 22, 2014 191.59 194.72 191.56 194.09 4,853,041 +3.24(+1.70%)
Jul 21, 2014 191.30 191.70 189.25 190.85 4,154,446 -1.65(-0.86%)
Jul 18, 2014 191.96 193.44 190.00 192.50 8,169,325 +0.01(+0.01%)
Jul 17, 2014 192.36 195.95 192.00 192.49 8,737,061 +0.13(+0.07%)
Jul 16, 2014 192.24 193.36 190.76 192.36 7,804,045 +3.87(+2.05%)
Jul 15, 2014 189.54 190.08 188.21 188.49 4,692,590 -1.37(-0.72%)
Jul 14, 2014 188.55 190.44 188.53 189.86 4,488,519 +1.86(+0.99%)
Jul 11, 2014 187.73 188.35 186.71 188.00 2,403,840 +0.30(+0.16%)
Jul 10, 2014 186.44 188.05 186.21 187.70 3,177,816 -0.72(-0.38%)
Jul 09, 2014 187.68 188.90 186.89 188.42 3,309,539 +1.20(+0.64%)
Jul 08, 2014 187.65 188.08 186.37 187.22 3,133,629 -0.82(-0.44%)
Jul 07, 2014 187.61 188.27 187.44 188.04 2,958,707 -0.49(-0.26%)
Jul 03, 2014 188.53 188.53 188.53 0 +0.14(+0.07%)
Jul 02, 2014 186.34 188.99 186.17 188.39 5,084,454 +2.04(+1.09%)
Jul 01, 2014 181.70 187.27 181.70 186.35 6,631,023 +5.08(+2.80%)
Jun 30, 2014 181.33 181.93 180.26 181.27 4,223,818 -0.44(-0.24%)
Jun 27, 2014 179.77 182.46 179.66 181.71 4,575,680 +1.34(+0.74%)
Jun 26, 2014 180.87 181.37 179.27 180.37 3,258,470 -0.35(-0.19%)
Jun 25, 2014 180.25 180.97 180.06 180.72 2,762,820 -0.16(-0.09%)
Jun 24, 2014 181.50 183.00 180.65 180.88 3,873,852 -1.26(-0.69%)
Jun 23, 2014 181.92 182.25 181.00 182.14 3,231,689 +0.59(+0.32%)
Jun 20, 2014 182.59 182.67 181.40 181.55 10,686,834 -1.27(-0.69%)
Jun 19, 2014 184.12 184.47 182.36 182.82 3,550,595 -0.78(-0.42%)
Jun 18, 2014 182.04 183.61 181.79 183.60 3,923,448 +1.34(+0.74%)
Jun 17, 2014 181.90 182.81 181.56 182.26 2,445,015 -0.09(-0.05%)
Jun 16, 2014 182.40 182.71 181.24 182.35 3,538,718 -0.21(-0.12%)
Jun 13, 2014 182.00 183.00 181.52 182.56 2,778,984 +1.34(+0.74%)
Jun 12, 2014 182.48 182.55 180.91 181.22 4,423,298 -1.03(-0.57%)
Jun 11, 2014 183.61 184.20 182.01 182.25 4,060,965 -2.04(-1.11%)
Jun 10, 2014 186.20 186.22 183.82 184.29 4,138,148 -2.08(-1.12%)
Jun 06, 2014 186.47 187.65 185.90 186.37 3,296,900 +0.39(+0.21%)
Jun 05, 2014 184.66 186.09 183.92 185.98 2,852,148 +1.47(+0.80%)
Jun 04, 2014 184.71 185.45 184.20 184.51 2,375,473 +0.14(+0.08%)
Jun 03, 2014 185.55 185.76 184.12 184.37 2,513,005 -1.32(-0.71%)
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