International Business Machines (NY: IBM )

118.61 USD -13.04 (-9.91%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 89.05 89.64 88.73 88.90 6,021,500 -0.20(-0.22%)
Nov 29, 2005 89.18 89.94 89.02 89.10 5,147,000 -0.01(-0.01%)
Nov 28, 2005 88.80 89.43 88.75 89.11 5,197,900 +0.31(+0.35%)
Nov 25, 2005 88.95 89.32 88.62 88.80 2,199,300 +0.00(+0.00%)
Nov 23, 2005 88.12 89.39 87.95 88.80 5,399,300 +0.81(+0.92%)
Nov 22, 2005 86.88 88.08 86.88 87.99 5,786,600 +0.70(+0.80%)
Nov 21, 2005 87.60 87.87 87.01 87.29 4,807,900 -0.48(-0.55%)
Nov 18, 2005 88.00 88.00 87.17 87.77 7,985,700 +0.88(+1.01%)
Nov 17, 2005 86.18 86.98 85.76 86.89 5,293,600 +0.35(+0.40%)
Nov 16, 2005 85.45 86.58 85.39 86.54 6,694,100 +1.01(+1.18%)
Nov 15, 2005 84.03 85.90 84.03 85.53 6,830,800 +1.17(+1.39%)
Nov 14, 2005 84.25 85.00 84.11 84.36 3,915,300 -0.19(-0.22%)
Nov 11, 2005 84.20 84.84 84.15 84.55 4,841,300 +0.56(+0.67%)
Nov 10, 2005 82.70 84.30 82.30 83.99 4,732,000 +1.15(+1.39%)
Nov 09, 2005 82.71 83.33 82.49 82.84 3,936,200 -0.31(-0.37%)
Nov 08, 2005 83.41 83.90 83.11 83.15 3,798,000 -0.46(-0.55%)
Nov 07, 2005 83.10 83.85 83.07 83.61 4,455,100 +0.61(+0.73%)
Nov 04, 2005 82.91 83.30 82.65 83.00 3,831,400 +0.13(+0.16%)
Nov 03, 2005 81.55 83.03 81.31 82.87 7,690,900 +1.81(+2.23%)
Nov 02, 2005 81.20 81.89 80.64 81.06 6,447,400 -0.53(-0.65%)
Nov 01, 2005 81.85 82.15 81.29 81.59 5,653,100 -0.29(-0.35%)
Oct 31, 2005 81.51 82.30 81.30 81.88 7,531,200 +0.46(+0.56%)
Oct 28, 2005 82.32 82.43 80.50 81.42 6,941,300 -0.89(-1.08%)
Oct 27, 2005 82.53 82.93 82.25 82.31 3,705,800 -0.58(-0.70%)
Oct 26, 2005 82.97 83.87 82.72 82.89 4,270,800 -0.47(-0.56%)
Oct 25, 2005 83.08 83.95 82.71 83.36 5,393,300 -0.11(-0.13%)
Oct 24, 2005 83.15 83.61 82.60 83.47 5,482,200 +0.14(+0.17%)
Oct 21, 2005 83.08 84.00 82.91 83.33 6,020,700 +0.16(+0.19%)
Oct 20, 2005 84.00 84.19 82.88 83.17 5,752,700 -1.00(-1.19%)
Oct 19, 2005 82.41 84.20 82.38 84.17 7,502,600 +0.69(+0.83%)
Oct 18, 2005 84.33 84.60 83.35 83.48 12,045,300 +0.89(+1.08%)
Oct 17, 2005 82.36 82.99 81.93 82.59 7,964,800 +0.24(+0.29%)
Oct 14, 2005 82.60 82.71 81.60 82.35 5,573,700 +0.15(+0.18%)
Oct 13, 2005 81.70 83.20 81.70 82.20 5,530,600 +0.01(+0.01%)
Oct 12, 2005 82.75 82.93 81.95 82.19 7,580,800 -1.00(-1.20%)
Oct 11, 2005 82.25 83.52 81.97 83.19 9,781,300 +1.94(+2.39%)
Oct 10, 2005 81.24 82.10 81.08 81.25 7,882,900 +0.75(+0.93%)
Oct 07, 2005 80.25 81.12 80.09 80.50 6,130,100 +0.80(+1.00%)
Oct 06, 2005 79.82 80.27 78.70 79.70 8,130,200 -0.12(-0.15%)
Oct 05, 2005 80.11 80.68 79.56 79.82 4,998,800 -0.29(-0.36%)
Oct 04, 2005 80.65 81.47 79.93 80.11 6,365,100 -0.34(-0.42%)
Oct 03, 2005 80.22 80.60 79.50 80.45 5,297,600 +0.23(+0.29%)
Sep 30, 2005 80.02 80.50 79.97 80.22 5,536,500 -0.14(-0.17%)
Sep 29, 2005 79.25 80.55 78.87 80.36 5,899,700 +0.86(+1.08%)
Sep 28, 2005 78.06 79.73 78.06 79.50 7,747,700 +1.51(+1.94%)
Sep 27, 2005 77.17 78.60 77.16 77.99 5,499,600 +0.58(+0.75%)
Sep 26, 2005 78.31 78.41 76.93 77.41 5,433,200 -0.59(-0.76%)
Sep 23, 2005 77.70 78.11 77.50 78.00 5,434,600 -0.21(-0.27%)
Sep 22, 2005 77.56 78.50 77.30 78.21 6,870,400 +0.65(+0.84%)
Sep 21, 2005 78.00 78.46 77.37 77.56 7,126,000 -1.14(-1.45%)
Sep 20, 2005 79.27 79.65 78.63 78.70 7,122,300 -0.73(-0.92%)
Sep 19, 2005 79.74 79.98 79.01 79.43 5,148,500 -0.90(-1.12%)
Sep 16, 2005 80.38 80.50 79.83 80.33 7,624,900 +0.32(+0.40%)
Sep 15, 2005 80.43 80.65 79.67 80.01 4,864,100 -0.47(-0.58%)
Sep 14, 2005 80.75 81.40 80.42 80.48 3,887,700 -0.27(-0.33%)
Sep 13, 2005 81.49 81.49 80.52 80.75 5,040,900 -0.73(-0.90%)
Sep 12, 2005 81.03 82.11 81.00 81.48 3,692,800 +0.04(+0.05%)
Sep 09, 2005 80.86 81.49 80.52 81.44 3,982,200 +0.64(+0.79%)
Sep 08, 2005 81.28 81.52 80.50 80.80 4,277,300 -0.18(-0.22%)
Sep 07, 2005 80.70 81.13 80.32 80.98 4,116,300 -0.04(-0.05%)
Sep 06, 2005 79.70 81.19 79.70 81.02 6,305,500 +1.56(+1.96%)
Sep 02, 2005 79.50 80.01 79.46 79.46 3,680,600 -0.08(-0.10%)
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.