Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 47.44 47.81 47.27 47.64 9,401,190 -0.12(-0.24%)
Dec 29, 2005 47.99 48.14 47.66 47.76 6,829,449 -0.37(-0.77%)
Dec 28, 2005 48.17 48.44 47.99 48.13 6,619,652 +0.03(+0.06%)
Dec 27, 2005 48.39 48.98 48.04 48.10 7,553,042 -0.28(-0.59%)
Dec 23, 2005 48.69 48.80 48.33 48.39 6,239,050 +0.15(+0.31%)
Dec 22, 2005 47.88 48.24 47.70 48.23 11,341,468 +0.06(+0.12%)
Dec 21, 2005 47.79 48.69 47.79 48.18 11,812,822 +0.37(+0.78%)
Dec 20, 2005 48.08 48.17 47.56 47.81 9,103,057 -0.16(-0.34%)
Dec 19, 2005 48.24 48.46 47.90 47.97 8,601,338 -0.35(-0.73%)
Dec 16, 2005 48.62 48.69 48.11 48.32 12,764,155 -0.09(-0.19%)
Dec 15, 2005 48.04 48.47 47.96 48.41 10,620,808 +0.23(+0.48%)
Dec 14, 2005 48.48 48.66 48.08 48.18 12,356,293 -0.34(-0.69%)
Dec 13, 2005 48.98 49.21 48.40 48.52 21,644,476 -1.30(-2.62%)
Dec 12, 2005 50.43 50.63 49.71 49.82 10,427,919 -0.59(-1.16%)
Dec 09, 2005 50.31 50.48 50.04 50.41 11,148,579 -0.31(-0.61%)
Dec 08, 2005 51.34 51.53 50.23 50.72 9,984,171 -0.71(-1.38%)
Dec 07, 2005 51.59 52.12 51.27 51.42 9,116,514 -0.24(-0.47%)
Dec 06, 2005 51.33 52.07 51.33 51.67 8,404,826 +0.41(+0.80%)
Dec 05, 2005 51.24 51.38 50.84 51.25 6,941,939 -0.13(-0.25%)
Dec 02, 2005 51.59 51.67 51.21 51.38 8,161,558 -0.32(-0.63%)
Dec 01, 2005 51.67 52.01 51.61 51.71 8,054,589 +0.18(+0.35%)
Nov 30, 2005 51.61 51.96 51.43 51.53 10,388,927 -0.12(-0.22%)
Nov 29, 2005 51.69 52.13 51.60 51.64 8,880,148 -0.01(-0.01%)
Nov 28, 2005 51.47 51.83 51.44 51.65 8,967,966 +0.18(+0.35%)
Nov 25, 2005 51.56 51.77 51.36 51.47 3,794,464 +0.00(+0.00%)
Nov 23, 2005 51.08 51.81 50.98 51.47 9,315,442 +0.47(+0.92%)
Nov 22, 2005 50.36 51.05 50.36 51.00 9,983,653 +0.41(+0.80%)
Nov 21, 2005 50.77 50.93 50.43 50.59 8,295,096 -0.28(-0.55%)
Nov 18, 2005 51.01 51.01 50.52 50.87 13,777,772 +0.51(+1.01%)
Nov 17, 2005 49.95 50.41 49.71 50.36 9,133,077 +0.20(+0.40%)
Nov 16, 2005 49.53 50.18 49.49 50.16 11,549,368 +0.59(+1.18%)
Nov 15, 2005 48.70 49.79 48.70 49.57 11,785,217 +0.68(+1.39%)
Nov 14, 2005 48.83 49.27 48.75 48.90 6,755,088 -0.11(-0.22%)
Nov 11, 2005 48.80 49.17 48.77 49.01 8,352,721 +0.32(+0.67%)
Nov 10, 2005 47.93 48.86 47.70 48.68 8,164,146 +0.67(+1.39%)
Nov 09, 2005 47.94 48.30 47.81 48.01 6,791,147 -0.18(-0.37%)
Nov 08, 2005 48.35 48.63 48.17 48.19 6,552,710 -0.27(-0.55%)
Nov 07, 2005 48.17 48.60 48.15 48.46 7,686,408 +0.35(+0.74%)
Nov 04, 2005 48.06 48.28 47.90 48.11 6,610,335 +0.08(+0.16%)
Nov 03, 2005 47.27 48.12 47.13 48.03 13,269,152 +1.05(+2.23%)
Nov 02, 2005 47.06 47.46 46.74 46.98 11,123,735 -0.31(-0.65%)
Nov 01, 2005 47.44 47.61 47.12 47.29 9,753,325 -0.17(-0.35%)
Oct 31, 2005 47.24 47.70 47.12 47.46 12,993,621 +0.27(+0.57%)
Oct 28, 2005 47.71 47.78 46.66 47.19 11,975,863 -0.52(-1.08%)
Oct 27, 2005 47.84 48.07 47.67 47.71 6,393,637 -0.34(-0.70%)
Oct 26, 2005 48.09 48.61 47.95 48.04 7,368,435 -0.27(-0.56%)
Oct 25, 2005 48.15 48.66 47.94 48.32 9,305,090 -0.06(-0.13%)
Oct 24, 2005 48.19 48.46 47.88 48.38 9,458,470 +0.08(+0.17%)
Oct 21, 2005 48.15 48.69 48.06 48.30 10,387,547 +0.09(+0.19%)
Oct 20, 2005 48.69 48.80 48.04 48.21 9,925,165 -0.58(-1.19%)
Oct 19, 2005 47.77 48.80 47.75 48.79 12,944,277 +0.40(+0.83%)
Oct 18, 2005 48.88 49.03 48.31 48.39 20,781,822 +0.52(+1.08%)
Oct 17, 2005 47.74 48.10 47.49 47.87 13,741,713 +0.14(+0.29%)
Oct 14, 2005 47.88 47.94 47.30 47.73 9,616,335 +0.09(+0.18%)
Oct 13, 2005 47.35 48.22 47.35 47.64 9,541,975 +0.01(+0.01%)
Oct 12, 2005 47.96 48.07 47.50 47.64 13,079,196 -0.58(-1.20%)
Oct 11, 2005 47.67 48.41 47.51 48.22 16,875,730 +1.12(+2.39%)
Oct 10, 2005 47.09 47.59 46.99 47.09 13,600,411 +0.43(+0.93%)
Oct 07, 2005 46.51 47.02 46.42 46.66 10,576,295 +0.46(+1.00%)
Oct 06, 2005 46.26 46.53 45.62 46.19 14,027,079 -0.07(-0.15%)
Oct 05, 2005 46.43 46.76 46.11 46.26 8,624,457 -0.17(-0.36%)
Oct 04, 2005 46.75 47.22 46.33 46.43 10,981,742 -0.20(-0.42%)
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.