Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Business Machines
(NY:
IBM
)
170.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
109.94
110.73
109.38
109.38
7,877,029
-1.67(-1.50%)
Oct 28, 2011
109.93
111.41
109.76
111.05
8,456,803
+0.93(+0.84%)
Oct 27, 2011
109.59
110.78
108.52
110.12
11,816,245
+2.32(+2.15%)
Oct 26, 2011
107.66
107.98
106.06
107.80
9,094,484
+0.95(+0.89%)
Oct 25, 2011
107.62
108.39
106.64
106.84
9,069,579
-1.12(-1.04%)
Oct 24, 2011
107.53
108.64
107.00
107.97
9,943,360
+0.37(+0.34%)
Oct 21, 2011
106.11
107.62
105.89
107.60
13,598,557
+2.59(+2.47%)
Oct 20, 2011
105.52
106.18
104.36
105.00
12,683,286
-0.08(-0.08%)
Oct 19, 2011
106.44
106.52
104.86
105.09
11,323,695
-0.89(-0.84%)
Oct 18, 2011
105.45
106.27
104.41
105.98
26,550,234
-4.56(-4.12%)
Oct 17, 2011
112.38
112.65
110.13
110.54
14,795,539
-2.33(-2.07%)
Oct 14, 2011
111.48
112.87
111.21
112.87
9,062,467
+2.20(+1.99%)
Oct 13, 2011
109.58
111.08
109.30
110.67
7,425,993
+0.41(+0.38%)
Oct 12, 2011
110.23
111.37
109.98
110.26
9,011,038
+0.66(+0.61%)
Oct 11, 2011
109.35
110.19
109.07
109.59
8,997,756
-0.96(-0.87%)
Oct 10, 2011
108.41
110.56
108.35
110.55
9,764,905
+2.51(+2.32%)
Oct 07, 2011
108.01
108.84
107.60
108.05
11,550,563
+0.42(+0.39%)
Oct 06, 2011
106.11
107.81
105.98
107.63
12,121,557
+2.87(+2.74%)
Oct 05, 2011
103.42
105.03
102.30
104.77
9,877,861
+1.25(+1.21%)
Oct 04, 2011
101.62
103.71
100.05
103.52
15,443,426
+0.86(+0.84%)
Oct 03, 2011
103.59
105.40
102.51
102.66
15,237,820
-0.94(-0.90%)
Sep 30, 2011
104.27
105.61
103.52
103.59
13,253,830
-2.55(-2.40%)
Sep 29, 2011
106.45
107.17
103.98
106.14
11,722,281
+0.96(+0.91%)
Sep 28, 2011
105.43
107.08
104.90
105.18
13,052,260
-0.09(-0.09%)
Sep 27, 2011
104.75
106.40
104.52
105.28
12,891,000
+1.90(+1.83%)
Sep 26, 2011
101.28
103.49
100.62
103.38
11,386,963
+3.06(+3.05%)
Sep 23, 2011
98.93
100.44
98.20
100.32
9,430,416
+0.43(+0.43%)
Sep 22, 2011
99.72
100.69
98.63
99.89
13,834,523
-2.61(-2.54%)
Sep 21, 2011
103.67
105.25
102.26
102.50
11,887,806
-1.01(-0.97%)
Sep 20, 2011
102.82
105.11
102.31
103.50
10,481,399
+0.94(+0.92%)
Sep 19, 2011
100.41
103.00
100.37
102.56
8,027,523
+0.08(+0.08%)
Sep 16, 2011
101.50
102.48
100.55
102.48
18,651,310
+1.72(+1.70%)
Sep 15, 2011
99.90
100.80
99.07
100.76
9,224,042
+1.69(+1.70%)
Sep 14, 2011
97.16
100.51
95.96
99.07
11,782,967
+2.26(+2.33%)
Sep 13, 2011
96.94
97.11
95.70
96.82
7,973,887
+0.60(+0.62%)
Sep 12, 2011
94.81
96.23
94.05
96.22
8,857,479
+0.62(+0.65%)
Sep 09, 2011
97.49
97.86
95.26
95.60
11,383,857
-2.30(-2.35%)
Sep 08, 2011
98.93
100.46
97.81
97.89
10,174,054
-1.22(-1.23%)
Sep 07, 2011
99.10
99.46
98.43
99.11
11,472,944
+1.30(+1.33%)
Sep 06, 2011
96.60
98.07
96.09
97.81
9,724,446
-1.11(-1.12%)
Sep 02, 2011
99.34
100.07
98.34
98.92
8,404,796
-1.98(-1.97%)
Sep 01, 2011
102.31
102.83
100.78
100.90
9,223,277
-0.94(-0.92%)
Aug 31, 2011
102.66
102.91
101.13
101.84
10,252,730
-0.35(-0.35%)
Aug 30, 2011
101.93
102.79
101.23
102.19
7,557,691
-0.07(-0.06%)
Aug 29, 2011
101.05
102.32
100.92
102.26
8,935,359
+2.06(+2.06%)
Aug 26, 2011
97.66
100.31
96.73
100.20
10,868,961
+2.11(+2.15%)
Aug 25, 2011
99.24
99.84
97.66
98.09
11,397,000
-0.70(-0.71%)
Aug 24, 2011
97.23
98.83
96.77
98.79
10,848,966
+1.45(+1.48%)
Aug 23, 2011
95.17
97.50
94.51
97.34
11,686,691
+3.16(+3.36%)
Aug 22, 2011
95.58
95.78
93.37
94.18
12,242,059
+0.85(+0.91%)
Aug 19, 2011
96.07
97.12
93.08
93.33
23,754,742
-3.73(-3.84%)
Aug 18, 2011
98.53
98.61
94.88
97.05
25,459,842
-4.53(-4.46%)
Aug 17, 2011
101.64
102.48
100.64
101.58
8,659,136
+0.14(+0.14%)
Aug 16, 2011
102.01
102.01
100.12
101.44
9,426,545
-1.04(-1.01%)
Aug 15, 2011
101.49
103.08
100.94
102.48
12,905,711
+2.84(+2.85%)
Aug 12, 2011
99.82
100.34
98.24
99.64
8,755,775
+0.87(+0.88%)
Aug 11, 2011
97.21
99.98
96.53
98.77
15,488,672
+2.48(+2.58%)
Aug 10, 2011
99.63
100.25
95.88
96.29
23,621,694
-4.78(-4.73%)
Aug 09, 2011
100.02
101.33
95.97
101.07
21,130,230
+2.60(+2.64%)
Aug 08, 2011
100.02
102.25
98.34
98.47
26,678,668
-3.56(-3.49%)
Aug 05, 2011
101.51
102.76
98.22
102.03
20,128,084
+0.88(+0.87%)
Aug 04, 2011
104.11
104.94
100.97
101.14
18,687,146
-4.34(-4.11%)
Aug 03, 2011
104.80
105.72
103.46
105.48
11,396,332
+0.46(+0.44%)
Aug 02, 2011
106.14
107.52
104.91
105.02
9,782,049
-1.59(-1.49%)
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
.