Skip to main content

International Business Machines (NY: IBM )

190.71 -0.09 (-0.05%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.03 53.72 53.03 53.52 15,989,441 +0.48(+0.91%)
Oct 30, 2006 52.34 53.32 52.05 53.03 9,651,359 +0.43(+0.82%)
Oct 27, 2006 52.69 53.26 52.50 52.61 10,076,302 -0.45(-0.85%)
Oct 26, 2006 53.23 53.28 52.89 53.06 8,609,792 -0.17(-0.32%)
Oct 25, 2006 52.87 53.32 52.71 53.23 10,562,493 +0.20(+0.37%)
Oct 24, 2006 52.69 53.29 52.63 53.03 15,911,285 -0.04(-0.08%)
Oct 23, 2006 52.19 53.32 52.17 53.07 15,290,175 +0.63(+1.19%)
Oct 20, 2006 52.19 52.57 51.90 52.44 12,752,423 +0.36(+0.69%)
Oct 19, 2006 52.05 52.73 51.76 52.08 18,420,052 +0.02(+0.04%)
Oct 18, 2006 52.46 53.35 52.01 52.06 48,094,960 +1.66(+3.30%)
Oct 17, 2006 50.04 50.97 49.97 50.40 22,942,768 +0.14(+0.28%)
Oct 16, 2006 49.89 50.77 49.70 50.26 14,894,735 +0.37(+0.73%)
Oct 13, 2006 48.95 49.97 48.94 49.89 13,437,715 +0.80(+1.63%)
Oct 12, 2006 48.80 49.21 48.74 49.09 8,042,857 +0.30(+0.61%)
Oct 11, 2006 48.77 49.09 48.57 48.80 8,989,877 +0.00(+0.00%)
Oct 10, 2006 48.52 49.05 48.43 48.80 8,131,192 +0.11(+0.23%)
Oct 09, 2006 48.19 48.73 48.11 48.69 7,746,967 +0.50(+1.03%)
Oct 06, 2006 48.07 48.56 47.82 48.19 9,214,684 +0.13(+0.27%)
Oct 05, 2006 48.00 48.23 47.88 48.06 8,551,649 -0.10(-0.22%)
Oct 04, 2006 47.33 48.25 47.31 48.17 10,751,759 +0.84(+1.78%)
Oct 03, 2006 47.46 47.68 47.27 47.33 8,347,891 -0.13(-0.27%)
Oct 02, 2006 47.39 47.80 47.28 47.45 7,735,062 -0.04(-0.09%)
Sep 29, 2006 47.47 47.99 47.39 47.49 8,230,915 -0.03(-0.06%)
Sep 28, 2006 47.44 47.73 47.37 47.52 7,924,156 -0.06(-0.12%)
Sep 27, 2006 47.53 47.92 47.36 47.58 10,147,557 -0.24(-0.50%)
Sep 26, 2006 47.47 47.91 47.35 47.82 8,482,982 +0.29(+0.61%)
Sep 25, 2006 47.33 47.69 47.11 47.53 9,804,911 +0.46(+0.97%)
Sep 22, 2006 47.38 47.60 46.95 47.07 7,505,424 -0.23(-0.49%)
Sep 21, 2006 47.88 48.25 47.15 47.30 15,370,747 -1.05(-2.17%)
Sep 20, 2006 47.74 48.57 47.64 48.35 12,982,234 +0.90(+1.89%)
Sep 19, 2006 47.51 47.58 47.19 47.45 8,779,390 -0.21(-0.45%)
Sep 18, 2006 47.99 48.23 47.63 47.67 7,621,709 -0.41(-0.84%)
Sep 15, 2006 48.23 48.45 47.99 48.07 14,154,061 +0.27(+0.57%)
Sep 14, 2006 47.47 48.11 47.38 47.80 7,358,945 +0.15(+0.32%)
Sep 13, 2006 47.67 47.93 47.44 47.65 8,488,848 -0.04(-0.09%)
Sep 12, 2006 47.03 47.82 46.98 47.69 9,872,543 +0.78(+1.67%)
Sep 11, 2006 46.72 47.06 46.51 46.91 7,443,485 +0.16(+0.33%)
Sep 08, 2006 46.14 46.87 45.99 46.75 7,761,459 +0.73(+1.59%)
Sep 07, 2006 46.31 46.59 45.97 46.02 6,742,321 -0.51(-1.10%)
Sep 06, 2006 46.54 46.77 46.47 46.53 6,431,249 -0.33(-0.71%)
Sep 05, 2006 47.06 47.26 46.72 46.86 6,846,875 -0.32(-0.69%)
Sep 01, 2006 47.02 47.28 46.84 47.19 5,683,156 +0.26(+0.54%)
Aug 31, 2006 47.12 47.24 46.82 46.93 6,532,352 -0.14(-0.31%)
Aug 30, 2006 47.10 47.34 46.86 47.08 7,658,631 -0.10(-0.22%)
Aug 29, 2006 46.40 47.23 46.40 47.18 8,986,254 +0.63(+1.34%)
Aug 28, 2006 46.32 46.64 46.23 46.55 9,074,072 +0.26(+0.55%)
Aug 25, 2006 45.90 46.37 45.87 46.30 5,913,312 +0.29(+0.63%)
Aug 24, 2006 45.73 46.08 45.71 46.01 5,992,503 +0.41(+0.90%)
Aug 23, 2006 45.76 46.06 45.45 45.60 5,910,379 -0.16(-0.35%)
Aug 22, 2006 45.95 46.11 45.56 45.76 6,999,909 -0.19(-0.42%)
Aug 21, 2006 46.08 46.30 45.71 45.95 6,343,086 -0.36(-0.78%)
Aug 18, 2006 46.01 46.35 45.57 46.31 9,315,270 +0.31(+0.67%)
Aug 17, 2006 45.75 46.11 45.52 46.00 9,550,256 +0.16(+0.35%)
Aug 16, 2006 44.91 45.95 44.83 45.84 12,743,969 +1.17(+2.61%)
Aug 15, 2006 44.57 44.71 44.23 44.68 10,326,644 +0.23(+0.52%)
Aug 14, 2006 44.08 44.91 43.82 44.44 8,622,042 +0.70(+1.59%)
Aug 11, 2006 43.67 43.92 43.59 43.75 6,376,384 -0.15(-0.34%)
Aug 10, 2006 43.59 44.10 43.50 43.90 5,544,442 +0.20(+0.46%)
Aug 09, 2006 43.80 44.21 43.70 43.70 7,730,059 +0.03(+0.08%)
Aug 08, 2006 43.84 44.20 43.54 43.66 6,547,017 -0.11(-0.25%)
Aug 07, 2006 43.84 44.17 43.63 43.77 6,677,277 -0.23(-0.51%)
Aug 04, 2006 44.43 44.50 43.66 44.00 8,734,187 -0.24(-0.55%)
Aug 03, 2006 44.05 44.47 43.41 44.24 4,771,850 +0.01(+0.01%)
Aug 02, 2006 44.17 44.59 44.17 44.24 5,665,558 +0.10(+0.24%)
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.