International Business Machines Corp (IBM) - Stock chart, Index chart

127.93 unch
Open: unch High: unch Low: unch
Previous Close: 127.93 Volume: 200
After Hours: 128.10 +0.17 / +0.13% Vol. 200
Eastern Time

International Business Machines Corp

Date	High	Low	Open	Close	Volume
11/24/2009	128.3200	127.1400	127.9000	127.9300	4,822,100
11/23/2009	128.9400	127.6500	127.7000	128.2000	7,003,400
11/20/2009	127.6900	126.4600	127.1700	126.9600	5,354,700
11/19/2009	127.8400	126.5100	127.2800	127.5400	5,309,000
11/18/2009	128.3500	127.5500	128.0500	128.1500	3,970,100
11/17/2009	128.6550	127.4000	127.4300	128.6300	7,910,300
11/16/2009	128.2400	127.0300	127.1700	128.2100	7,975,400
11/13/2009	127.8000	126.2700	126.4100	127.0300	4,986,800
11/12/2009	127.6500	126.1100	126.6100	126.2600	5,345,300
11/11/2009	127.3000	125.9400	126.5500	127.1900	6,531,300
11/10/2009	127.0500	125.1700	125.3000	126.9100	6,444,500
11/9/2009	126.0000	123.4900	123.9200	126.0000	7,767,100
11/6/2009	0.550 Ex-dividend
11/6/2009	123.4900	122.2300	122.5100	123.4900	4,979,500
11/5/2009	123.5000	122.0000	122.1200	123.1000	6,703,800
11/4/2009	122.5000	121.1600	121.4600	121.2900	6,353,600
11/3/2009	121.1900	119.5300	119.5300	121.1600	5,720,400
11/2/2009	121.9300	119.5000	120.7700	120.5600	7,050,200
10/30/2009	124.3000	120.4800	122.6300	120.6100	7,716,300
10/29/2009	123.0300	121.6000	122.1500	122.8700	6,309,300
10/28/2009	121.6800	119.8700	120.4700	121.5000	8,782,400
10/27/2009	122.1400	119.1500	120.1800	120.6500	9,445,900
10/26/2009	122.4400	119.5500	120.6100	120.1100	6,539,800
10/23/2009	123.0600	120.0000	122.9500	120.3600	6,799,800
10/22/2009	123.0000	120.3400	120.7500	122.6900	6,029,200
10/21/2009	124.1100	120.8600	122.1800	120.8700	7,175,100
10/20/2009	123.5000	121.5000	123.3600	122.8200	8,780,900
10/19/2009	123.3600	121.6100	121.7600	123.0600	7,514,000
10/16/2009	123.7000	121.2500	123.1500	121.6400	19,218,900
10/15/2009	128.0000	126.3200	127.5600	127.9800	11,952,900
10/14/2009	128.6100	126.6000	127.7100	128.3500	9,558,400
10/13/2009	127.3900	126.2000	126.2200	127.0200	7,582,400
10/12/2009	127.1000	125.2000	125.4400	127.0400	7,730,400
10/9/2009	126.0000	122.3000	122.4300	125.9300	13,123,400
10/8/2009	122.9800	121.8500	122.5200	122.2900	6,501,300
10/7/2009	122.8500	120.9400	121.1200	122.7800	5,967,600
10/6/2009	121.5900	120.2200	120.3900	121.3500	6,659,100
10/5/2009	120.1800	118.1300	118.9000	119.7500	5,673,400
10/2/2009	119.6600	117.2600	117.4000	119.0200	7,585,200
10/1/2009	119.6100	117.5600	119.3900	117.9000	7,070,000
9/30/2009	120.0000	117.5500	119.1800	119.6100	7,733,200
9/29/2009	119.9400	118.6000	119.3600	118.8100	6,748,900
9/28/2009	122.0000	118.9400	120.5200	119.3300	8,250,000
9/25/2009	121.6500	120.1000	120.2700	121.0800	5,187,800
9/24/2009	121.6500	120.4000	120.6900	120.9400	5,427,300
9/23/2009	122.7400	120.7100	121.2600	120.8200	5,539,900
9/22/2009	122.1100	120.9800	122.0900	121.6100	5,564,600
9/21/2009	122.0800	120.8800	121.0300	121.5700	4,516,400
9/18/2009	122.8800	121.6200	122.4500	122.1100	9,936,500
9/17/2009	122.7800	121.0500	121.1400	121.8800	8,394,000
9/16/2009	122.0000	119.3000	119.5000	121.8200	11,239,700
9/15/2009	119.4500	118.1600	118.7800	119.3500	6,535,900
9/14/2009	118.9900	116.9400	117.0000	118.8800	4,760,200
9/11/2009	119.2500	117.4700	117.8000	118.0500	5,893,600
9/10/2009	117.8300	116.7500	116.9900	117.6700	4,889,500
9/9/2009	117.6700	116.1600	117.0300	116.7600	5,248,400
9/8/2009	118.1700	116.6300	117.9400	117.1600	5,797,700
9/4/2009	117.5000	116.2100	116.5800	117.4600	3,451,600
9/3/2009	116.7300	115.1500	116.5500	116.3300	4,937,000
9/2/2009	117.2400	116.0000	116.3400	116.0900	5,178,700
9/1/2009	118.9300	116.5000	117.6700	116.6900	6,305,000
8/31/2009	118.0600	116.9200	117.1000	118.0500	5,440,100
8/28/2009	120.2300	117.7700	120.1000	118.2200	6,236,100
8/27/2009	119.5900	117.8500	118.7300	119.4300	4,356,900
8/26/2009	119.8500	117.5100	118.6400	119.4700	4,516,200
8/25/2009	120.1500	118.7100	119.2500	118.8300	4,653,700
8/24/2009	120.8800	119.1000	119.9200	119.3200	6,365,000
8/21/2009	120.0100	118.5500	119.6500	119.9000	8,307,700
8/20/2009	119.4100	118.1000	118.4400	118.9500	4,842,000
8/19/2009	118.7700	116.1200	116.3600	118.5700	4,837,800
8/18/2009	118.0000	116.7300	116.8100	117.6300	4,286,400
8/17/2009	117.4400	116.2100	116.6900	116.8600	5,351,300
8/14/2009	119.7400	117.6200	119.2900	118.5700	4,797,000
8/13/2009	119.7800	118.6300	119.2800	119.5800	5,489,900
8/12/2009	119.9600	117.4200	117.6000	119.2900	6,291,500
8/11/2009	118.5000	117.3200	118.0300	117.7900	4,844,400
8/10/2009	119.1900	117.9700	118.1700	118.7000	4,041,300
8/7/2009	119.9100	118.1100	118.1100	119.3300	5,763,100
8/6/2009	0.550 Ex-dividend
8/6/2009	118.4000	116.7000	118.3100	117.3800	6,003,200
8/5/2009	119.0000	117.8600	118.5150	118.4700	5,026,200
8/4/2009	119.8000	119.0200	119.1700	119.6000	4,994,600
8/3/2009	119.9600	118.6900	118.8800	119.9200	6,112,000
7/31/2009	118.9900	117.5600	117.5600	117.9300	5,329,500
7/30/2009	119.3700	117.6700	118.0000	117.8600	6,805,900
7/29/2009	117.2800	116.0500	116.3600	117.2600	5,101,300
7/28/2009	117.5200	116.3400	116.6300	117.2800	5,783,100
7/27/2009	117.9200	116.5700	116.9500	117.6300	5,070,100
7/24/2009	118.1500	116.6300	116.6800	117.6400	6,262,700
7/23/2009	118.0000	115.0600	115.0600	117.0600	8,464,000
7/22/2009	117.2000	115.0900	116.1800	115.5700	8,813,300
7/21/2009	117.0400	115.3800	115.8700	117.0400	8,303,700
7/20/2009	116.8800	114.3900	114.5300	116.4400	10,683,400
7/17/2009	115.5300	113.1600	113.4100	115.4200	20,190,100
7/16/2009	110.9700	106.7900	106.8400	110.6400	15,048,100
7/15/2009	107.2200	104.6000	104.7500	107.2200	8,707,200
7/14/2009	103.6200	102.5200	103.4200	103.2500	5,416,000
7/13/2009	103.6500	100.1900	101.2800	103.6200	9,494,400
7/10/2009	101.7200	99.8000	100.9700	100.8300	7,470,800
7/9/2009	102.7800	100.8500	101.1200	102.0800	6,153,100
7/8/2009	101.1700	99.5000	100.2900	100.6800	7,380,700
7/7/2009	101.9600	100.0300	101.3400	100.1900	6,685,900
7/6/2009	102.2300	100.4700	101.5700	101.6500	6,523,000
7/2/2009	103.9100	101.7300	103.8000	101.7300	7,027,700
7/1/2009	106.2700	104.7300	105.0000	104.8400	5,537,200
6/30/2009	106.0300	103.8100	105.6900	104.4200	7,512,500
6/29/2009	106.1800	105.1600	105.9900	105.8300	4,681,800
6/26/2009	106.5000	105.0500	106.5000	105.6800	5,128,600
6/25/2009	106.7850	103.5100	103.7000	106.0600	6,900,700
6/24/2009	106.4800	103.7200	105.3900	104.1500	6,395,300
6/23/2009	104.8700	103.7900	104.7500	104.4400	5,154,000
6/22/2009	105.8800	104.2300	105.1800	104.5200	7,296,100
6/19/2009	106.6500	105.5000	106.3100	105.8900	13,562,200
6/18/2009	107.5300	106.1200	106.9300	106.3300	6,207,100
6/17/2009	107.8800	106.8800	107.4600	107.0000	7,366,100
6/16/2009	109.1400	107.2700	108.4700	107.3200	7,231,400
6/15/2009	108.8300	107.2400	107.6300	107.6200	8,567,600
6/12/2009	109.2800	107.7500	108.4000	108.2100	7,250,900
6/11/2009	110.6400	108.5600	108.7500	109.4000	9,136,000
6/10/2009	109.2800	107.0500	109.2000	108.3500	7,578,700
6/9/2009	109.1400	107.9900	108.1500	108.1400	8,592,700
6/8/2009	107.9800	105.5000	106.6400	107.4900	6,364,300
6/5/2009	108.4000	106.7500	107.3300	107.2400	7,665,300
6/4/2009	106.8700	105.6000	106.1700	106.3300	5,468,700
6/3/2009	106.6000	105.1100	106.5300	106.4900	7,688,200
6/2/2009	108.8000	106.6600	107.5100	106.8300	7,046,000
6/1/2009	108.6700	106.6700	106.9400	108.3700	7,725,900
5/29/2009	106.5000	103.9500	104.4700	106.2800	6,871,800
5/28/2009	105.1400	102.6800	103.3400	104.6900	6,127,800
5/27/2009	105.1700	102.9100	104.3400	102.9300	7,121,100
5/26/2009	105.6300	101.0200	101.3200	105.0200	7,211,900

Data providers
Quotes supplied by Interactive Data Real-Time Services.
Stock price data provided by Nomura Research Institute, Ltd. Quotes delayed 20 minutes.

Page generated 11/25/2009 7:08 AM Eastern Time