Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 43.17 43.77 43.01 43.72 9,549,470 +0.25(+0.58%)
Jul 28, 2006 43.14 43.65 43.07 43.46 7,376,270 +0.46(+1.06%)
Jul 27, 2006 42.82 43.65 42.78 43.01 11,401,815 +0.18(+0.42%)
Jul 26, 2006 42.63 43.09 42.56 42.82 6,852,847 -0.03(-0.08%)
Jul 25, 2006 42.91 43.15 42.53 42.86 9,881,125 -0.06(-0.13%)
Jul 24, 2006 42.31 43.01 42.31 42.91 9,935,840 +0.64(+1.51%)
Jul 21, 2006 42.63 42.64 42.07 42.28 14,825,317 -0.35(-0.82%)
Jul 20, 2006 42.77 42.85 42.47 42.63 21,631,948 -0.33(-0.78%)
Jul 19, 2006 42.92 43.52 42.92 42.96 25,740,716 +1.02(+2.44%)
Jul 18, 2006 41.62 42.03 41.07 41.94 15,450,380 +0.32(+0.76%)
Jul 17, 2006 41.42 41.76 41.34 41.62 12,081,770 +0.07(+0.18%)
Jul 14, 2006 41.93 41.96 41.44 41.55 12,320,286 -0.38(-0.90%)
Jul 13, 2006 42.36 42.51 41.70 41.93 15,502,085 -0.70(-1.64%)
Jul 12, 2006 42.96 43.09 42.25 42.63 14,824,609 -0.56(-1.29%)
Jul 11, 2006 43.06 43.29 42.60 43.19 10,777,461 -0.11(-0.26%)
Jul 10, 2006 43.02 43.39 42.85 43.30 12,668,940 +0.14(+0.33%)
Jul 07, 2006 44.10 44.10 42.99 43.16 11,760,385 -0.94(-2.14%)
Jul 06, 2006 43.82 44.35 43.81 44.10 7,672,688 +0.18(+0.41%)
Jul 05, 2006 44.05 44.27 43.78 43.92 7,167,503 -0.14(-0.32%)
Jul 03, 2006 43.79 44.20 43.64 44.06 5,626,095 +0.68(+1.56%)
Jun 30, 2006 43.88 44.01 43.37 43.38 14,009,371 -0.43(-0.99%)
Jun 29, 2006 43.42 43.94 43.24 43.82 9,609,143 +0.58(+1.35%)
Jun 28, 2006 43.22 43.26 42.95 43.24 7,777,160 -0.04(-0.09%)
Jun 27, 2006 43.67 43.82 43.10 43.28 9,910,342 -0.29(-0.67%)
Jun 26, 2006 43.51 43.78 43.37 43.57 6,086,304 +0.03(+0.06%)
Jun 23, 2006 43.57 43.96 43.45 43.54 8,004,697 -0.05(-0.12%)
Jun 22, 2006 44.14 44.26 43.49 43.59 9,861,116 -0.63(-1.42%)
Jun 21, 2006 44.04 44.37 44.04 44.22 9,944,162 +0.18(+0.40%)
Jun 20, 2006 43.96 44.22 43.63 44.04 10,844,748 +0.18(+0.41%)
Jun 19, 2006 43.99 44.22 43.68 43.86 9,388,512 -0.16(-0.36%)
Jun 16, 2006 44.30 44.35 43.81 44.02 14,402,116 -0.34(-0.78%)
Jun 15, 2006 43.97 44.49 43.46 44.37 11,827,318 +0.48(+1.09%)
Jun 14, 2006 43.45 43.97 43.45 43.89 10,692,644 +0.44(+1.01%)
Jun 13, 2006 43.56 44.01 43.38 43.45 13,057,612 -0.05(-0.12%)
Jun 12, 2006 43.84 44.10 43.49 43.50 8,720,598 -0.34(-0.79%)
Jun 09, 2006 43.62 44.11 43.51 43.84 10,864,049 +0.34(+0.78%)
Jun 08, 2006 44.36 44.94 43.34 43.50 23,859,332 -1.20(-2.68%)
Jun 07, 2006 45.06 45.60 44.68 44.70 14,032,568 -0.34(-0.76%)
Jun 06, 2006 44.65 45.12 44.33 45.04 12,838,751 +0.40(+0.89%)
Jun 05, 2006 44.67 45.20 44.62 44.65 9,837,742 -0.26(-0.58%)
Jun 02, 2006 45.46 45.50 44.70 44.91 12,806,347 -0.66(-1.45%)
Jun 01, 2006 45.12 45.67 45.07 45.57 8,617,188 +0.45(+0.99%)
May 31, 2006 45.26 45.65 44.96 45.12 11,305,843 -0.15(-0.32%)
May 30, 2006 45.38 45.72 45.26 45.27 8,940,521 -0.33(-0.73%)
May 26, 2006 45.27 45.67 45.01 45.60 6,340,579 +0.34(+0.76%)
May 25, 2006 45.12 45.28 44.98 45.26 7,074,009 +0.20(+0.45%)
May 24, 2006 44.81 45.20 44.65 45.06 13,084,881 -0.03(-0.06%)
May 23, 2006 45.32 45.91 44.98 45.08 8,864,911 -0.11(-0.24%)
May 22, 2006 45.08 45.37 44.84 45.19 11,068,567 -0.15(-0.32%)
May 19, 2006 45.67 45.74 44.90 45.34 12,428,831 -0.21(-0.47%)
May 18, 2006 45.46 45.94 45.20 45.55 9,639,068 -0.34(-0.75%)
May 17, 2006 46.17 46.43 45.76 45.90 10,510,968 -0.50(-1.08%)
May 16, 2006 46.87 47.01 46.35 46.40 7,888,184 -0.41(-0.88%)
May 15, 2006 46.20 46.96 46.20 46.81 10,228,362 +0.28(+0.61%)
May 12, 2006 46.57 47.26 46.48 46.53 10,067,758 -0.04(-0.08%)
May 11, 2006 46.68 46.92 46.56 46.57 9,339,640 -0.25(-0.53%)
May 10, 2006 46.82 47.06 46.65 46.82 6,074,263 -0.19(-0.40%)
May 09, 2006 46.59 47.04 46.54 47.00 7,211,771 +0.19(+0.41%)
May 08, 2006 46.65 47.00 46.48 46.81 6,828,765 -0.22(-0.47%)
May 05, 2006 46.85 47.07 46.70 47.03 7,976,189 +0.48(+1.03%)
May 04, 2006 46.80 46.92 46.53 46.55 7,024,252 -0.15(-0.33%)
May 03, 2006 46.61 47.04 46.56 46.70 10,130,442 +0.16(+0.34%)
May 02, 2006 46.37 46.73 46.31 46.55 7,678,531 +0.11(+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.