| INTERNATIONAL BUSINESS MACHINES Add to My Watchlist | (NYSE: IBM) |
| INTERNATIONAL | 123.21 | +1.33 (+1.09%) | 6,044,566 |
| Historical Data for IBM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 122.65 | 124.20 | 122.46 | 6,044,466 | 123.21 | +0.97 +0.79% |
| 02/08/10 | 123.15 | 123.22 | 121.74 | 5,718,439 | 122.24 | -1.28 -1.04% |
| 02/05/10 | 123.04 | 123.72 | 121.83 | 8,617,919 | 123.52 | +0.52 +0.42% |
| 02/04/10 | 125.19 | 125.44 | 122.90 | 9,126,855 | 123.00 | -2.55 -2.03% |
| 02/03/10 | 125.16 | 126.07 | 125.07 | 4,177,026 | 125.55 | +0.02 +0.02% |
| 02/02/10 | 124.79 | 125.81 | 123.95 | 5,899,853 | 125.53 | +1.65 +1.33% |
| 02/01/10 | 123.23 | 124.95 | 122.78 | 7,242,815 | 123.88 | +1.49 +1.22% |
| 01/29/10 | 124.32 | 125.00 | 121.90 | 11,571,887 | 122.39 | -1.36 -1.10% |
| 01/28/10 | 127.03 | 127.04 | 123.05 | 9,622,200 | 123.75 | -2.58 -2.04% |
| 01/27/10 | 125.82 | 126.96 | 125.04 | 8,719,147 | 126.33 | +0.58 +0.46% |
| 01/26/10 | 125.92 | 127.75 | 125.41 | 7,135,290 | 125.75 | -0.37 -0.29% |
| 01/25/10 | 126.33 | 126.89 | 125.71 | 5,738,455 | 126.12 | +0.62 +0.49% |
| 01/22/10 | 128.67 | 128.89 | 125.37 | 10,087,949 | 125.50 | -3.50 -2.71% |
| 01/21/10 | 130.47 | 130.69 | 128.06 | 9,608,596 | 129.00 | -1.25 -0.96% |
| 01/20/10 | 130.46 | 131.15 | 128.95 | 15,197,468 | 130.25 | -3.89 -2.90% |
| 01/19/10 | 131.63 | 134.25 | 131.56 | 13,841,626 | 134.14 | +2.36 +1.79% |
| 01/18/10 | 131.78 | 131.78 | 131.78 | 0 | 131.78 | 0.00 0.00% |
| 01/15/10 | 132.03 | 132.89 | 131.09 | 8,496,540 | 131.78 | -0.53 -0.40% |
| 01/14/10 | 130.55 | 132.71 | 129.91 | 7,111,773 | 132.31 | +2.08 +1.60% |
| 01/13/10 | 130.39 | 131.12 | 129.16 | 6,455,352 | 130.23 | -0.28 -0.21% |
| 01/12/10 | 129.03 | 131.33 | 129.00 | 8,081,434 | 130.51 | +1.03 +0.80% |
| 01/11/10 | 131.06 | 131.06 | 128.67 | 5,730,378 | 129.48 | -1.37 -1.05% |
| 01/08/10 | 129.07 | 130.92 | 129.05 | 4,197,105 | 130.85 | +1.30 +1.00% |
| 01/07/10 | 129.87 | 130.25 | 128.91 | 5,840,569 | 129.55 | -0.45 -0.35% |
| 01/06/10 | 130.68 | 131.49 | 129.81 | 5,605,290 | 130.00 | -0.85 -0.65% |
| 01/05/10 | 131.68 | 131.85 | 130.10 | 6,841,401 | 130.85 | -1.60 -1.21% |
| 01/04/10 | 131.18 | 132.97 | 130.85 | 6,155,285 | 132.45 | +1.55 +1.18% |
| 01/01/10 | 130.90 | 130.90 | 130.90 | 0 | 130.90 | 0.00 0.00% |
| 12/31/09 | 132.41 | 132.85 | 130.75 | 4,223,335 | 130.90 | -1.67 -1.26% |
| 12/30/09 | 131.23 | 132.68 | 130.68 | 3,866,991 | 132.57 | +0.72 +0.55% |
| 12/29/09 | 132.28 | 132.37 | 131.80 | 4,184,181 | 131.85 | -0.46 -0.35% |
| 12/28/09 | 130.99 | 132.31 | 130.72 | 5,800,687 | 132.31 | +1.74 +1.33% |
| 12/25/09 | 129.89 | 130.57 | 129.48 | 4,265,079 | 130.57 | 0.00 0.00% |
| 12/24/09 | 129.89 | 130.57 | 129.48 | 4,265,079 | 130.57 | +0.57 +0.44% |
| 12/23/09 | 129.70 | 130.00 | 129.30 | 4,127,512 | 130.00 | +0.07 +0.05% |
| 12/22/09 | 129.30 | 129.98 | 129.19 | 5,535,476 | 129.93 | +1.28 +0.99% |
| 12/21/09 | 127.80 | 128.94 | 127.68 | 4,771,582 | 128.65 | +0.74 +0.58% |
| 12/18/09 | 127.97 | 128.39 | 127.00 | 9,106,601 | 127.91 | +0.51 +0.40% |
| 12/17/09 | 128.00 | 128.56 | 127.12 | 5,909,654 | 127.40 | -1.86 -1.44% |
| 12/16/09 | 128.74 | 129.60 | 128.35 | 6,382,136 | 129.26 | +0.77 +0.60% |
| 12/15/09 | 129.46 | 129.86 | 127.94 | 8,032,099 | 128.49 | -1.44 -1.11% |
| 12/14/09 | 129.86 | 129.98 | 129.63 | 5,201,287 | 129.93 | +0.25 +0.19% |
| 12/11/09 | 129.01 | 129.77 | 128.71 | 6,596,973 | 129.68 | +0.34 +0.26% |
| 12/10/09 | 128.13 | 129.47 | 128.09 | 7,077,707 | 129.34 | +0.95 +0.74% |
| 12/09/09 | 126.70 | 128.39 | 126.11 | 6,071,819 | 128.39 | +1.59 +1.25% |
| 12/08/09 | 126.97 | 127.35 | 126.16 | 5,351,358 | 126.80 | -0.24 -0.19% |
| 12/07/09 | 126.88 | 127.53 | 126.59 | 4,144,480 | 127.04 | -0.21 -0.17% |
| 12/04/09 | 128.40 | 128.90 | 126.00 | 7,068,487 | 127.25 | -0.30 -0.24% |
| 12/03/09 | 127.60 | 128.47 | 127.25 | 5,759,913 | 127.55 | +0.34 +0.27% |
| 12/02/09 | 127.32 | 128.39 | 127.16 | 4,599,575 | 127.21 | -0.73 -0.57% |
| \/ Download Data To Spreadsheet | ||||||
