Skip to main content

International Business Machines (NY: IBM )

216.30 +2.17 (+1.01%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 60.51 60.81 59.86 60.20 9,041,451 -0.19(-0.31%)
May 30, 2007 59.81 60.48 59.42 60.39 13,105,067 +0.58(+0.96%)
May 29, 2007 59.58 60.22 59.47 59.81 9,598,164 +0.41(+0.69%)
May 25, 2007 58.82 59.54 58.65 59.40 10,842,092 +0.69(+1.18%)
May 24, 2007 59.63 59.85 58.49 58.71 12,265,216 -0.92(-1.54%)
May 23, 2007 60.31 60.43 59.44 59.63 7,785,527 -0.63(-1.05%)
May 22, 2007 60.42 60.57 59.87 60.26 9,409,264 -0.19(-0.32%)
May 21, 2007 60.99 60.99 60.35 60.45 13,301,797 -0.54(-0.88%)
May 18, 2007 59.92 61.02 59.64 60.99 17,454,830 +1.51(+2.54%)
May 17, 2007 59.61 59.99 59.15 59.47 13,670,811 -0.32(-0.53%)
May 16, 2007 59.27 59.80 59.03 59.79 9,939,927 +0.59(+0.99%)
May 15, 2007 59.52 59.75 59.13 59.20 10,808,803 -0.42(-0.70%)
May 14, 2007 59.85 60.00 59.18 59.62 10,150,805 -0.23(-0.39%)
May 11, 2007 59.12 59.86 59.11 59.85 10,670,421 +0.73(+1.24%)
May 10, 2007 58.57 59.36 58.57 59.12 15,865,258 +0.17(+0.29%)
May 09, 2007 58.68 59.16 58.56 58.95 14,888,330 +0.62(+1.06%)
May 08, 2007 57.89 58.39 57.72 58.33 10,562,319 +0.07(+0.13%)
May 07, 2007 58.06 58.26 57.83 58.26 9,951,560 +0.11(+0.19%)
May 04, 2007 58.03 58.19 57.74 58.15 9,676,490 +0.09(+0.16%)
May 03, 2007 57.46 58.17 57.24 58.06 12,959,425 +0.33(+0.57%)
May 02, 2007 58.06 58.25 57.68 57.73 12,076,773 -0.54(-0.92%)
May 01, 2007 57.64 58.26 57.63 58.26 15,352,187 +0.54(+0.94%)
Apr 30, 2007 57.10 58.17 57.02 57.72 17,796,400 +0.59(+1.03%)
Apr 27, 2007 56.64 57.14 56.51 57.14 10,874,601 +0.15(+0.27%)
Apr 26, 2007 57.04 57.32 56.59 56.98 15,248,674 -0.32(-0.55%)
Apr 25, 2007 55.76 57.43 55.76 57.30 26,255,066 +1.68(+3.02%)
Apr 24, 2007 54.91 56.42 54.91 55.62 38,047,684 +1.85(+3.45%)
Apr 23, 2007 53.74 54.06 53.68 53.77 12,833,085 +0.36(+0.67%)
Apr 20, 2007 53.66 53.74 53.04 53.41 16,539,009 +0.16(+0.31%)
Apr 19, 2007 53.37 53.58 53.09 53.25 16,725,380 -0.29(-0.54%)
Apr 18, 2007 53.54 54.16 53.31 53.54 28,104,152 -1.31(-2.39%)
Apr 17, 2007 54.38 55.15 54.23 54.85 18,174,330 +0.53(+0.98%)
Apr 16, 2007 53.65 54.38 53.49 54.32 12,156,140 +0.71(+1.32%)
Apr 13, 2007 54.07 54.07 53.42 53.61 10,673,490 -0.42(-0.77%)
Apr 12, 2007 53.67 54.11 53.39 54.03 12,546,041 +0.29(+0.54%)
Apr 11, 2007 54.50 54.61 53.62 53.74 10,519,422 -0.73(-1.35%)
Apr 10, 2007 54.44 54.67 54.31 54.48 6,368,202 -0.09(-0.17%)
Apr 09, 2007 54.46 54.75 54.28 54.57 8,589,000 +0.06(+0.10%)
Apr 05, 2007 54.20 54.64 54.07 54.51 5,855,934 +0.17(+0.32%)
Apr 04, 2007 54.10 54.47 53.97 54.33 7,574,635 +0.06(+0.11%)
Apr 03, 2007 53.90 54.35 53.84 54.27 10,147,617 +0.50(+0.93%)
Apr 02, 2007 53.37 53.93 53.12 53.77 10,418,183 +0.54(+1.01%)
Mar 30, 2007 53.22 53.51 52.84 53.23 13,524,815 -0.18(-0.33%)
Mar 29, 2007 53.46 53.71 53.06 53.41 12,132,059 +0.18(+0.33%)
Mar 28, 2007 53.03 53.66 52.97 53.23 14,392,301 -0.27(-0.50%)
Mar 27, 2007 53.49 53.67 53.20 53.50 8,314,926 -0.15(-0.28%)
Mar 26, 2007 53.65 53.79 53.27 53.65 11,915,757 -0.02(-0.03%)
Mar 23, 2007 53.55 53.77 53.45 53.67 7,813,253 -0.09(-0.17%)
Mar 22, 2007 53.71 53.90 53.45 53.76 10,093,699 -0.10(-0.18%)
Mar 21, 2007 53.37 54.11 52.99 53.85 13,573,766 +0.49(+0.91%)
Mar 20, 2007 53.09 53.39 52.83 53.37 8,074,463 +0.29(+0.54%)
Mar 19, 2007 53.06 53.27 52.74 53.08 8,088,739 +0.42(+0.79%)
Mar 16, 2007 53.34 53.34 52.53 52.66 15,455,603 -0.11(-0.21%)
Mar 15, 2007 52.75 53.07 52.58 52.78 10,464,839 -0.17(-0.33%)
Mar 14, 2007 52.32 53.10 52.01 52.95 15,430,132 +0.59(+1.13%)
Mar 13, 2007 53.15 53.35 52.31 52.36 13,349,426 -0.79(-1.49%)
Mar 12, 2007 52.83 53.18 52.50 53.15 9,794,360 +0.47(+0.89%)
Mar 09, 2007 52.79 53.09 52.42 52.68 11,212,880 +0.16(+0.30%)
Mar 08, 2007 53.37 53.55 52.25 52.52 13,110,202 -0.53(-1.00%)
Mar 07, 2007 53.07 53.57 52.87 53.05 18,183,656 +0.08(+0.15%)
Mar 06, 2007 52.18 53.02 52.10 52.97 16,262,607 +1.12(+2.17%)
Mar 05, 2007 50.97 52.04 50.88 51.85 18,266,194 +0.51(+1.00%)
Mar 02, 2007 51.96 52.17 51.30 51.34 16,735,565 -0.77(-1.48%)
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.