International Business Machines (NY: IBM )

132.58 USD -0.05 (-0.04%)
Official Closing Price Updated: 6:54 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 76.44 77.50 76.15 77.41 5,393,000 +0.45(+0.58%)
Jul 28, 2006 76.38 77.30 76.26 76.96 4,165,700 +0.81(+1.06%)
Jul 27, 2006 75.83 77.29 75.75 76.15 6,439,100 +0.32(+0.42%)
Jul 26, 2006 75.48 76.30 75.36 75.83 3,870,100 -0.06(-0.08%)
Jul 25, 2006 75.99 76.41 75.31 75.89 5,580,300 -0.10(-0.13%)
Jul 24, 2006 74.92 76.15 74.92 75.99 5,611,200 +1.13(+1.51%)
Jul 21, 2006 75.49 75.50 74.50 74.86 8,372,500 -0.62(-0.82%)
Jul 20, 2006 75.73 75.88 75.20 75.48 12,216,500 -0.59(-0.78%)
Jul 19, 2006 76.00 77.06 76.00 76.07 14,536,900 +1.81(+2.44%)
Jul 18, 2006 73.70 74.42 72.73 74.26 8,725,500 +0.56(+0.76%)
Jul 17, 2006 73.35 73.94 73.20 73.70 6,823,100 +0.13(+0.18%)
Jul 14, 2006 74.24 74.30 73.37 73.57 6,957,800 -0.67(-0.90%)
Jul 13, 2006 75.01 75.28 73.83 74.24 8,754,700 -1.24(-1.64%)
Jul 12, 2006 76.07 76.30 74.82 75.48 8,372,100 -0.99(-1.29%)
Jul 11, 2006 76.25 76.65 75.44 76.47 6,086,500 -0.20(-0.26%)
Jul 10, 2006 76.18 76.83 75.87 76.67 7,154,700 +0.25(+0.33%)
Jul 07, 2006 78.09 78.09 76.12 76.42 6,641,600 -1.67(-2.14%)
Jul 06, 2006 77.59 78.53 77.57 78.09 4,333,100 +0.32(+0.41%)
Jul 05, 2006 78.00 78.39 77.52 77.77 4,047,800 -0.25(-0.32%)
Jul 03, 2006 77.54 78.27 77.27 78.02 3,177,300 +1.20(+1.56%)
Jun 30, 2006 77.70 77.93 76.79 76.82 7,911,700 -0.77(-0.99%)
Jun 29, 2006 76.89 77.80 76.56 77.59 5,426,700 +1.03(+1.35%)
Jun 28, 2006 76.53 76.60 76.06 76.56 4,392,100 -0.07(-0.09%)
Jun 27, 2006 77.32 77.60 76.32 76.63 5,596,800 -0.52(-0.67%)
Jun 26, 2006 77.04 77.52 76.80 77.15 3,437,200 +0.05(+0.06%)
Jun 23, 2006 77.15 77.84 76.94 77.10 4,520,600 -0.09(-0.12%)
Jun 22, 2006 78.16 78.37 77.00 77.19 5,569,000 -1.11(-1.42%)
Jun 21, 2006 77.99 78.56 77.98 78.30 5,615,900 +0.31(+0.40%)
Jun 20, 2006 77.84 78.30 77.25 77.99 6,124,500 +0.32(+0.41%)
Jun 19, 2006 77.90 78.30 77.34 77.67 5,302,100 -0.28(-0.36%)
Jun 16, 2006 78.44 78.53 77.57 77.95 8,133,500 -0.61(-0.78%)
Jun 15, 2006 77.85 78.78 76.95 78.56 6,679,400 +0.85(+1.09%)
Jun 14, 2006 76.93 77.85 76.93 77.71 6,038,600 +0.78(+1.01%)
Jun 13, 2006 77.14 77.93 76.82 76.93 7,374,200 -0.09(-0.12%)
Jun 12, 2006 77.63 78.09 77.01 77.02 4,924,900 -0.61(-0.79%)
Jun 09, 2006 77.24 78.10 77.05 77.63 6,135,400 +0.60(+0.78%)
Jun 08, 2006 78.55 79.58 76.75 77.03 13,474,400 -2.12(-2.68%)
Jun 07, 2006 79.78 80.74 79.12 79.15 7,924,800 -0.61(-0.76%)
Jun 06, 2006 79.06 79.90 78.50 79.76 7,250,600 +0.70(+0.89%)
Jun 05, 2006 79.10 80.04 79.01 79.06 5,555,800 -0.46(-0.58%)
Jun 02, 2006 80.50 80.56 79.15 79.52 7,232,300 -1.17(-1.45%)
Jun 01, 2006 79.89 80.87 79.81 80.69 4,866,500 +0.79(+0.99%)
May 31, 2006 80.15 80.83 79.61 79.90 6,384,900 -0.26(-0.32%)
May 30, 2006 80.35 80.96 80.15 80.16 5,049,100 -0.59(-0.73%)
May 26, 2006 80.16 80.86 79.70 80.75 3,580,800 +0.61(+0.76%)
May 25, 2006 79.89 80.18 79.65 80.14 3,995,000 +0.36(+0.45%)
May 24, 2006 79.35 80.04 79.06 79.78 7,389,600 -0.05(-0.06%)
May 23, 2006 80.25 81.30 79.64 79.83 5,006,400 -0.19(-0.24%)
May 22, 2006 79.83 80.34 79.40 80.02 6,250,900 -0.26(-0.32%)
May 19, 2006 80.86 81.00 79.51 80.28 7,019,100 -0.38(-0.47%)
May 18, 2006 80.50 81.35 80.03 80.66 5,443,600 -0.61(-0.75%)
May 17, 2006 81.75 82.21 81.02 81.27 5,936,000 -0.89(-1.08%)
May 16, 2006 83.00 83.25 82.07 82.16 4,454,800 -0.73(-0.88%)
May 15, 2006 81.80 83.15 81.80 82.89 5,776,400 +0.50(+0.61%)
May 12, 2006 82.47 83.69 82.30 82.39 5,685,700 -0.07(-0.08%)
May 11, 2006 82.65 83.09 82.45 82.46 5,274,500 -0.44(-0.53%)
May 10, 2006 82.90 83.33 82.60 82.90 3,430,400 -0.33(-0.40%)
May 09, 2006 82.49 83.29 82.41 83.23 4,072,800 +0.34(+0.41%)
May 08, 2006 82.60 83.22 82.30 82.89 3,856,500 -0.39(-0.47%)
May 05, 2006 82.95 83.34 82.70 83.28 4,504,500 +0.85(+1.03%)
May 04, 2006 82.87 83.09 82.40 82.43 3,966,900 -0.27(-0.33%)
May 03, 2006 82.54 83.29 82.45 82.70 5,721,100 +0.28(+0.34%)
May 02, 2006 82.11 82.74 82.00 82.42 4,336,400 +0.19(+0.23%)
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.