Portfolio123 - Stock Prices for International Business Machines Corp. (IBM:NYSE)

Home Portfolio Ranking Simulation Screener Stocks ETF Tools Blog Community Help

SAMPLE PAGE, ENTER TICKER BELOW

Enter Symbol

International Business Machines Corp. (IBM:NYSE:4737)

Date	Open	High	Low	Close	Volume
03/10/10	125.99	126.36	125.21	125.62	6,917,512
03/09/10	126.27	126.29	125.20	125.55	7,529,306
03/08/10	127.06	127.50	126.36	126.41	6,199,570
03/05/10	127.17	127.55	127.04	127.25	6,140,472
03/04/10	127.07	127.07	125.47	126.72	6,032,328
03/03/10	127.73	128.02	126.68	126.88	6,389,967
03/02/10	128.70	129.09	127.13	127.42	6,013,437
03/01/10	127.50	128.83	127.47	128.57	4,577,715
02/26/10	127.01	128.00	126.74	127.16	4,784,139
02/25/10	126.05	127.24	125.57	127.07	5,658,776
02/24/10	127.02	128.27	126.81	127.59	4,782,100
02/23/10	126.48	127.66	126.00	126.46	4,594,376
02/22/10	127.30	127.43	126.31	126.85	3,808,077
02/19/10	127.35	128.06	126.87	127.19	6,303,678
02/18/10	126.13	128.00	126.00	127.81	5,527,576
02/17/10	125.50	126.53	125.21	126.33	5,827,357
02/16/10	124.91	125.23	124.11	125.23	6,777,265
02/12/10	123.01	124.05	121.61	124.00	8,018,236
02/11/10	122.58	124.20	122.06	123.73	5,091,096
02/10/10	122.94	123.65	122.21	122.81	5,219,260
02/09/10	122.65	124.20	122.46	123.21	6,044,966
02/08/10	123.15	123.22	121.74	121.88	5,719,389
02/05/10	123.04	123.72	121.83	123.52	8,618,019
02/04/10	125.19	125.44	122.90	123.00	9,129,991
02/03/10	125.16	126.07	125.07	125.66	4,177,981
02/02/10	124.79	125.81	123.95	125.53	5,900,187
02/01/10	123.23	124.95	122.78	124.67	7,249,873
01/29/10	124.32	125.00	121.90	122.39	11,572,387
01/28/10	127.03	127.04	123.05	123.75	9,622,829
01/27/10	125.82	126.96	125.04	126.33	8,719,447
01/26/10	125.92	127.75	125.41	125.75	7,136,640
01/25/10	126.33	126.89	125.71	126.12	5,738,920
01/22/10	128.67	128.89	125.37	125.50	10,089,325
01/21/10	130.47	130.69	128.06	129.00	9,608,696
01/20/10	130.46	131.15	128.95	130.25	15,201,857
01/19/10	131.63	134.25	131.56	134.14	13,916,168
01/15/10	132.03	132.89	131.09	131.78	8,502,320
01/14/10	130.55	132.71	129.91	132.31	7,114,544
01/13/10	130.39	131.12	129.16	130.23	6,458,302
01/12/10	129.03	131.33	129.00	130.51	8,083,354
01/11/10	131.06	131.06	128.67	129.48	5,731,177
01/08/10	129.07	130.92	129.05	130.85	4,197,105
01/07/10	129.87	130.25	128.91	129.55	5,840,569
01/06/10	130.68	131.49	129.81	130.00	5,605,290
01/05/10	131.68	131.85	130.10	130.85	6,842,471
01/04/10	131.18	132.97	130.85	132.45	6,155,846
12/31/09	132.41	132.85	130.75	130.90	4,225,128
12/30/09	131.23	132.68	130.68	132.57	3,867,291
12/29/09	132.28	132.37	131.80	131.85	4,184,782
12/28/09	130.99	132.31	130.72	132.31	5,801,087
12/24/09	129.89	130.57	129.48	130.57	4,265,079
12/23/09	129.70	130.00	129.30	130.00	4,129,112
12/22/09	129.30	129.98	129.19	129.93	5,535,651
12/21/09	127.80	128.94	127.68	128.65	4,775,164
12/18/09	127.97	128.39	127.00	127.91	9,106,601
12/17/09	128.00	128.56	127.12	127.40	5,910,454
12/16/09	128.74	129.60	128.35	128.71	6,372,736
12/15/09	129.46	129.86	127.94	128.49	8,033,372
12/14/09	129.65	129.98	129.60	129.93	5,202,187
12/11/09	129.01	129.77	128.71	129.68	6,599,285
12/10/09	128.13	129.47	128.09	129.34	7,077,907
12/09/09	126.70	128.39	126.11	128.39	6,071,919
12/08/09	126.97	127.35	126.16	126.80	5,351,458
12/07/09	126.88	127.53	126.59	127.04	4,144,680
12/04/09	128.40	128.90	126.00	127.25	7,068,967
12/03/09	127.60	128.47	127.25	127.55	5,759,913
12/02/09	127.32	128.39	127.16	127.21	4,599,675
12/01/09	127.29	128.39	126.85	127.94	6,578,504
11/30/09	125.12	126.60	124.92	126.35	6,302,942
11/27/09	124.59	126.62	124.26	125.70	3,319,189
11/25/09	127.88	128.22	127.08	127.28	3,970,966
11/24/09	127.90	128.32	127.14	127.93	4,822,106
11/23/09	127.70	128.94	127.65	128.20	7,003,414
11/20/09	127.17	127.69	126.46	126.96	5,354,701
11/19/09	127.28	127.84	126.51	127.54	5,309,025
11/18/09	128.05	128.35	127.55	128.15	3,970,158
11/17/09	127.43	128.65	127.40	128.63	7,910,332
11/16/09	127.17	128.24	127.03	128.21	7,975,416
11/13/09	126.41	127.80	126.27	127.03	4,986,825
11/12/09	126.61	127.65	126.11	126.26	5,345,379
11/11/09	126.55	127.30	125.94	127.19	6,531,368
11/10/09	125.30	127.05	125.17	126.91	6,444,507
11/09/09	123.92	126.00	123.49	126.00	7,767,199
11/06/09	122.51	123.49	122.23	123.49	4,979,517
11/05/09	122.12	123.50	122.00	123.10	6,703,852
11/04/09	121.46	122.50	121.16	121.29	6,353,648
11/03/09	119.53	121.19	119.53	121.16	5,720,434
11/02/09	120.77	121.93	119.50	120.56	7,050,252
10/30/09	122.63	124.30	120.48	120.61	7,716,347
10/29/09	122.15	123.03	121.60	122.87	6,309,369
10/28/09	120.47	121.68	119.87	121.50	8,782,409
10/27/09	120.18	122.14	119.15	120.65	9,445,982
10/26/09	120.61	122.44	119.55	120.11	6,539,803
10/23/09	122.95	123.06	120.00	120.36	6,799,823
10/22/09	120.75	123.00	120.34	122.69	6,029,228
10/21/09	122.18	124.11	120.86	120.87	7,175,154
10/20/09	123.36	123.50	121.50	122.82	8,780,912
10/19/09	121.76	123.36	121.61	123.06	7,514,034
10/16/09	123.15	123.70	121.25	121.64	19,218,945
10/15/09	127.56	128.00	126.32	127.98	11,952,990
10/14/09	127.71	128.61	126.60	128.35	9,558,486
10/13/09	126.22	127.39	126.20	127.02	7,582,436
10/12/09	125.44	127.10	125.20	127.04	7,730,425
10/09/09	122.43	126.00	122.30	125.93	13,123,483
10/08/09	122.52	122.98	121.85	122.29	6,501,378
10/07/09	121.12	122.85	120.94	122.78	5,967,677
10/06/09	120.39	121.59	120.22	121.35	6,659,151
10/05/09	118.90	120.18	118.13	119.75	5,673,472
10/02/09	117.40	119.66	117.26	119.02	7,585,296
10/01/09	119.39	119.61	117.56	117.90	7,070,015
09/30/09	119.18	120.00	117.55	119.61	7,733,205
09/29/09	119.36	119.94	118.60	118.81	6,748,992
09/28/09	120.52	122.00	118.94	119.33	8,250,073
09/25/09	120.27	121.65	120.10	121.08	5,187,894
09/24/09	120.69	121.65	120.40	120.94	5,427,378
09/23/09	121.26	122.74	120.71	120.82	5,539,926
09/22/09	122.09	122.11	120.98	121.61	5,564,648
09/21/09	121.03	122.08	120.88	121.57	4,516,477
09/18/09	122.45	122.88	121.62	122.11	9,936,586
09/17/09	121.14	122.78	121.05	121.88	8,394,048
09/16/09	119.50	122.00	119.30	121.82	11,239,737
09/15/09	118.78	119.45	118.16	119.35	6,535,919
09/14/09	117.00	118.99	116.94	118.88	4,760,207
09/11/09	117.80	119.25	117.47	118.05	5,893,678
09/10/09	116.99	117.83	116.75	117.67	4,889,568
09/09/09	117.03	117.67	116.16	116.76	5,248,477
09/08/09	117.94	118.17	116.63	117.16	5,797,728
09/04/09	116.58	117.50	116.21	117.46	3,451,667
09/03/09	116.55	116.73	115.15	116.33	4,937,002
09/02/09	116.34	117.24	116.00	116.09	5,178,727
09/01/09	117.67	118.93	116.50	116.69	6,305,084
08/31/09	117.10	118.06	116.92	118.05	5,440,174
08/28/09	120.10	120.23	117.77	118.22	6,236,128
08/27/09	118.73	119.59	117.85	119.43	4,356,903
08/26/09	118.64	119.85	117.51	119.47	4,516,257
08/25/09	119.25	120.15	118.71	118.83	4,653,733
08/24/09	119.92	120.88	119.10	119.32	6,365,021
08/21/09	119.65	120.01	118.55	119.90	8,307,764
08/20/09	118.44	119.41	118.10	118.95	4,842,029
08/19/09	116.36	118.77	116.12	118.57	4,837,844
08/18/09	116.81	118.00	116.73	117.63	4,286,472
08/17/09	116.69	117.44	116.21	116.86	5,351,307
08/14/09	119.29	119.74	117.62	118.57	4,797,051
08/13/09	119.28	119.78	118.63	119.58	5,489,981
08/12/09	117.60	119.96	117.42	119.29	6,291,557
08/11/09	118.03	118.50	117.32	117.79	4,844,435
08/10/09	118.17	119.19	117.97	118.70	4,041,305
08/07/09	118.11	119.91	118.11	119.33	5,763,172
08/06/09	118.31	118.40	116.70	117.38	6,003,237
08/05/09	118.51	119.00	117.86	118.47	5,026,291
08/04/09	119.17	119.80	119.02	119.60	4,994,676
08/03/09	118.88	119.96	118.69	119.92	6,112,018
07/31/09	117.56	118.99	117.56	117.93	5,329,586
07/30/09	118.00	119.37	117.67	117.86	6,805,957
07/29/09	116.36	117.28	116.05	117.26	5,101,397
07/28/09	116.63	117.52	116.34	117.28	5,783,139
07/27/09	116.95	117.92	116.57	117.63	5,070,160
07/24/09	116.68	118.15	116.63	117.64	6,262,750
07/23/09	115.06	118.00	115.06	117.06	8,464,024
07/22/09	116.18	117.20	115.09	115.57	8,813,331
07/21/09	115.87	117.04	115.38	117.04	8,303,777
07/20/09	114.53	116.88	114.39	116.44	10,683,485
07/17/09	113.41	115.53	113.16	115.42	20,190,163
07/16/09	106.84	110.97	106.79	110.64	15,048,197
07/15/09	104.75	107.22	104.60	107.22	8,707,266
07/14/09	103.42	103.62	102.52	103.25	5,416,082
07/13/09	101.28	103.65	100.19	103.62	9,494,417
07/10/09	100.97	101.72	99.80	100.83	7,470,894
07/09/09	101.12	102.78	100.85	102.08	6,153,127
07/08/09	100.29	101.17	99.50	100.68	7,380,719
07/07/09	101.34	101.96	100.03	100.19	6,685,957
07/06/09	101.57	102.23	100.47	101.65	6,523,090
07/02/09	103.80	103.91	101.73	101.73	7,027,779
07/01/09	105.00	106.27	104.73	104.84	5,537,276
06/30/09	105.69	106.03	103.81	104.42	7,512,588
06/29/09	105.99	106.18	105.16	105.83	4,681,817
06/26/09	106.50	106.50	105.05	105.68	5,128,668
06/25/09	103.70	106.79	103.51	106.06	6,900,783
06/24/09	105.39	106.48	103.72	104.15	6,395,356
06/23/09	104.75	104.87	103.79	104.44	5,154,084
06/22/09	105.18	105.88	104.23	104.52	7,296,198
06/19/09	106.31	106.65	105.50	105.89	13,562,225
06/18/09	106.93	107.53	106.12	106.33	6,207,156
06/17/09	107.46	107.88	106.88	107.00	7,366,166
06/16/09	108.47	109.14	107.27	107.32	7,231,444
06/15/09	107.63	108.83	107.24	107.62	8,567,686
06/12/09	108.40	109.28	107.75	108.21	7,250,917
06/11/09	108.75	110.64	108.56	109.40	9,136,089
06/10/09	109.20	109.28	107.05	108.35	7,578,705
06/09/09	108.15	109.14	107.99	108.14	8,592,752
06/08/09	106.64	107.98	105.50	107.49	6,364,301
06/05/09	107.33	108.40	106.75	107.24	7,665,350
06/04/09	106.17	106.87	105.60	106.33	5,468,792
06/03/09	106.53	106.60	105.11	106.49	7,688,214
06/02/09	107.51	108.80	106.66	106.83	7,046,035
06/01/09	106.94	108.67	106.67	108.37	7,725,911
05/29/09	104.47	106.50	103.95	106.28	6,871,876
05/28/09	103.34	105.14	102.68	104.69	6,127,885
05/27/09	104.34	105.17	102.91	102.93	7,121,132
05/26/09	101.32	105.63	101.02	105.02	7,211,942
05/22/09	102.67	103.31	101.75	101.89	5,596,474
05/21/09	103.07	103.25	101.74	102.82	7,411,431
05/20/09	105.51	105.98	103.81	104.05	7,083,138
05/19/09	104.33	106.12	104.00	105.51	7,079,435
05/18/09	102.00	104.71	101.94	104.58	7,429,409
05/15/09	100.90	103.07	100.57	101.37	8,367,739
05/14/09	101.72	102.71	100.77	101.05	9,445,455
05/13/09	102.88	103.10	101.35	102.26	8,202,724
05/12/09	102.98	104.38	102.37	103.94	7,963,605
05/11/09	101.09	103.88	100.95	102.90	8,253,824
05/08/09	103.58	103.75	99.83	101.49	11,575,755
05/07/09	104.65	104.80	101.83	102.59	8,524,436
05/06/09	105.23	105.50	103.71	104.62	7,535,537
05/05/09	106.00	106.82	105.51	105.85	6,751,973
05/04/09	105.26	106.75	104.61	106.19	8,314,968
05/01/09	103.78	104.86	102.94	104.61	6,237,185
04/30/09	104.55	106.05	102.85	103.21	10,664,488
04/29/09	101.98	105.00	101.67	104.04	9,786,690
04/28/09	99.36	102.73	99.25	101.94	11,111,494
04/27/09	99.61	101.69	99.29	99.95	8,612,348
04/24/09	101.17	101.58	99.50	100.08	10,157,513
04/23/09	102.65	102.78	99.80	101.42	9,440,413
04/22/09	101.17	103.86	101.06	102.55	12,120,548
04/21/09	98.41	102.48	98.20	102.31	15,230,878
04/20/09	100.29	101.19	99.21	100.43	12,588,576
04/17/09	101.18	102.04	99.69	101.27	10,218,764
04/16/09	99.74	101.92	99.18	101.43	9,260,106
04/15/09	98.23	99.06	96.44	98.85	8,164,390
04/14/09	99.08	99.95	98.27	99.27	6,277,538
04/13/09	100.28	101.65	99.04	99.95	7,797,542
04/09/09	102.01	102.45	100.25	101.70	8,014,029
04/08/09	99.45	101.55	99.00	101.19	7,311,817
04/07/09	100.17	100.50	98.52	98.75	8,768,491
04/06/09	100.90	101.85	100.00	101.56	8,821,996
04/03/09	99.73	102.66	99.71	102.22	10,964,564
04/02/09	99.15	101.99	98.38	100.82	16,226,813
04/01/09	96.13	98.00	95.70	97.61	12,212,834
03/31/09	94.96	98.66	94.85	96.89	14,553,959
03/30/09	92.00	94.74	91.80	94.52	10,973,033
03/27/09	95.99	96.00	92.75	94.15	15,746,911
03/26/09	98.47	99.20	97.75	98.78	11,440,812
03/25/09	98.47	99.86	96.09	97.95	12,017,509
03/24/09	97.69	99.55	97.52	98.36	9,347,138
03/23/09	93.70	98.71	93.70	98.71	12,408,203
03/20/09	93.16	95.00	92.18	92.51	12,194,884
03/19/09	92.84	93.35	91.51	92.66	9,899,994
03/18/09	89.46	92.90	89.41	91.95	17,956,511
03/17/09	91.11	92.91	90.45	92.91	11,490,142
03/16/09	91.65	93.00	90.54	91.22	11,796,373
03/13/09	90.40	90.65	89.29	90.36	9,112,201
03/12/09	88.59	90.60	87.49	90.40	11,829,250
03/11/09	87.51	89.54	86.72	88.62	11,824,127
03/10/09	85.11	87.25	83.64	87.25	15,915,749

Ticker change history
New	Previous	Eff Date
no rows

Splits
Date	Amount
05/27/99	2.00
05/28/97	2.00