INTERNATIONAL BUSINESS MACHINES (NY: IBM)
162.08 USD  -0.10 (-0.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 162.08 162.44 161.45 162.08 6,652,379 -0.10(-0.06%)
Oct 23, 2014 162.12 162.83 161.54 162.18 7,599,560 +0.39(+0.24%)
Oct 22, 2014 165.41 161.10 161.79 11,090,544 -1.44(-0.88%)
Oct 21, 2014 166.40 166.68 161.68 163.23 20,952,705 -5.87(-3.47%)
Oct 20, 2014 166.85 170.20 166.69 169.10 23,411,979 -12.95(-7.11%)
Oct 17, 2014 182.84 182.05 4,354,442 +2.21(+1.23%)
Oct 16, 2014 179.80 181.48 178.69 179.84 5,578,682 -1.91(-1.05%)
Oct 15, 2014 182.46 183.79 178.75 181.75 6,897,406 -2.05(-1.12%)
Oct 14, 2014 184.89 185.72 183.59 183.80 3,924,683 +0.28(+0.15%)
Oct 13, 2014 186.65 183.42 183.52 3,598,920 -2.41(-1.30%)
Oct 10, 2014 185.86 187.74 185.10 185.93 5,090,345 -0.49(-0.26%)
Oct 09, 2014 189.12 189.50 186.09 186.42 2,625,509 -2.94(-1.55%)
Oct 08, 2014 185.97 189.60 185.61 189.36 2,985,329 +3.65(+1.97%)
Oct 07, 2014 187.77 188.12 185.54 185.71 2,993,674 -3.33(-1.76%)
Oct 06, 2014 189.69 190.89 188.71 189.04 2,100,191 +0.37(+0.20%)
Oct 03, 2014 188.11 189.37 187.56 188.67 3,071,521 +1.76(+0.94%)
Oct 02, 2014 187.66 187.78 186.24 186.91 2,283,619 -0.26(-0.14%)
Oct 01, 2014 189.91 190.40 186.79 187.17 3,723,166 -2.66(-1.40%)
Sep 30, 2014 189.64 190.85 189.15 189.83 2,932,556 +0.19(+0.10%)
Sep 29, 2014 188.51 189.96 188.12 189.64 2,344,723 -0.42(-0.22%)
Sep 26, 2014 188.93 190.33 188.61 190.06 2,494,024 +1.05(+0.56%)
Sep 25, 2014 192.05 192.50 188.97 189.01 4,158,816 -3.30(-1.72%)
Sep 24, 2014 191.00 192.45 189.88 192.31 3,082,594 +0.69(+0.36%)
Sep 23, 2014 192.75 193.07 191.52 191.62 3,301,797 -1.49(-0.77%)
Sep 22, 2014 193.72 194.14 192.63 193.11 3,317,962 -0.89(-0.46%)
Sep 19, 2014 194.54 195.00 193.19 194.00 8,854,514 +0.25(+0.13%)
Sep 18, 2014 192.79 194.13 192.71 193.75 2,963,346 +0.95(+0.49%)
Sep 17, 2014 193.22 193.64 192.30 192.80 3,213,521 -0.16(-0.08%)
Sep 16, 2014 191.25 193.57 191.01 192.96 2,561,528 +1.15(+0.60%)
Sep 15, 2014 191.42 192.49 190.58 191.81 2,457,803 +0.53(+0.28%)
Sep 12, 2014 191.47 191.60 190.57 191.28 2,900,967 -0.44(-0.23%)
Sep 11, 2014 191.08 192.78 190.12 191.72 2,299,342 +0.18(+0.09%)
Sep 10, 2014 190.12 192.15 190.10 191.54 2,765,319 +1.55(+0.82%)
Sep 09, 2014 190.34 190.74 189.78 189.99 2,403,631 -0.15(-0.08%)
Sep 08, 2014 190.75 190.93 189.51 190.14 2,525,626 -1.06(-0.55%)
Sep 05, 2014 190.53 191.75 190.21 191.20 2,261,215 +0.52(+0.27%)
Sep 04, 2014 191.69 192.69 190.06 190.68 2,868,754 -1.27(-0.66%)
Sep 03, 2014 192.39 192.95 191.86 191.95 1,824,348 +0.39(+0.20%)
Sep 02, 2014 192.68 192.95 190.93 191.56 2,679,659 -0.74(-0.38%)
Aug 29, 2014 192.30 192.30 192.30 0 +0.30(+0.16%)
Aug 28, 2014 191.47 192.30 190.66 192.00 1,503,582 -0.25(-0.13%)
Aug 27, 2014 193.03 194.13 191.56 192.25 2,190,285 -0.74(-0.38%)
Aug 26, 2014 191.02 193.53 191.02 192.99 3,175,399 +1.83(+0.96%)
Aug 25, 2014 191.39 191.81 190.71 191.16 1,726,100 +0.75(+0.39%)
Aug 22, 2014 190.77 191.79 190.29 190.41 1,940,434 -0.82(-0.43%)
Aug 21, 2014 190.90 192.03 190.56 191.23 2,497,985 +1.13(+0.59%)
Aug 20, 2014 189.86 190.39 189.25 190.10 2,177,702 +0.03(+0.02%)
Aug 19, 2014 190.04 190.25 189.36 190.07 2,040,117 +0.71(+0.37%)
Aug 18, 2014 188.10 189.81 187.76 189.36 2,420,293 +1.98(+1.06%)
Aug 15, 2014 187.85 188.88 186.84 187.38 2,815,822 -0.50(-0.27%)
Aug 14, 2014 187.57 188.17 186.93 187.88 1,929,581 -0.07(-0.04%)
Aug 13, 2014 188.00 188.48 187.37 187.95 1,797,016 +0.61(+0.33%)
Aug 12, 2014 187.45 188.69 186.81 187.34 1,858,635 -0.13(-0.07%)
Aug 11, 2014 187.81 188.36 186.28 187.47 2,527,208 +0.84(+0.45%)
Aug 08, 2014 184.40 186.57 183.58 186.63 2,781,936 +2.33(+1.26%)
Aug 07, 2014 186.68 183.58 184.30 2,708,689 -1.67(-0.90%)
Aug 06, 2014 185.36 186.88 184.44 185.97 3,847,041 -1.13(-0.60%)
Aug 05, 2014 188.75 189.20 186.44 187.10 3,305,614 -2.54(-1.34%)
Aug 04, 2014 189.35 189.95 188.60 189.64 2,092,435 +0.49(+0.26%)
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