Skip to main content

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 101.19 102.31 100.82 100.88 9,447,871 -0.12(-0.12%)
Apr 28, 2011 100.53 101.36 100.36 101.00 8,606,494 +0.24(+0.24%)
Apr 27, 2011 99.72 100.89 99.63 100.76 8,966,287 +1.11(+1.12%)
Apr 26, 2011 99.35 100.07 99.00 99.65 12,286,126 +0.48(+0.49%)
Apr 25, 2011 99.75 99.77 98.90 99.16 6,060,394 -0.36(-0.36%)
Apr 21, 2011 97.95 99.62 97.50 99.52 10,435,818 +2.09(+2.14%)
Apr 20, 2011 96.46 98.11 95.92 97.43 18,428,898 -0.38(-0.39%)
Apr 19, 2011 98.00 98.40 97.25 97.82 11,079,770 -0.32(-0.33%)
Apr 18, 2011 97.37 98.27 96.32 98.14 10,422,600 -0.16(-0.16%)
Apr 15, 2011 97.58 98.37 97.50 98.30 8,946,635 +0.73(+0.75%)
Apr 14, 2011 96.90 97.79 96.49 97.56 7,949,871 +0.60(+0.62%)
Apr 13, 2011 96.97 97.54 96.79 96.96 7,073,745 +0.41(+0.43%)
Apr 12, 2011 96.61 96.85 95.98 96.55 6,531,011 -0.41(-0.43%)
Apr 11, 2011 96.66 96.99 96.46 96.96 7,001,579 -0.06(-0.06%)
Apr 08, 2011 97.20 97.22 96.49 97.02 5,624,171 -0.20(-0.20%)
Apr 07, 2011 97.05 97.31 96.56 97.22 6,205,678 +0.20(+0.21%)
Apr 06, 2011 97.19 97.43 96.88 97.01 6,385,691 +0.03(+0.03%)
Apr 05, 2011 96.88 97.40 96.77 96.98 6,114,580 -0.15(-0.16%)
Apr 04, 2011 97.24 97.42 96.74 97.14 5,455,447 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.