Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.24 47.53 47.05 47.12 11,683,079 -0.19(-0.40%)
Jan 30, 2006 46.49 47.42 46.49 47.31 9,187,424 +0.35(+0.75%)
Jan 27, 2006 46.80 47.39 46.80 46.96 10,530,230 +0.17(+0.37%)
Jan 26, 2006 47.24 47.33 46.71 46.79 13,474,981 -0.11(-0.23%)
Jan 25, 2006 46.98 47.31 46.72 46.90 10,997,615 +0.03(+0.07%)
Jan 24, 2006 47.17 47.61 46.83 46.86 10,470,879 -0.32(-0.69%)
Jan 23, 2006 47.14 47.48 46.90 47.19 10,548,691 +0.03(+0.06%)
Jan 20, 2006 48.13 48.14 47.09 47.16 14,847,634 -1.00(-2.08%)
Jan 19, 2006 48.77 48.91 48.12 48.16 11,186,018 -0.41(-0.85%)
Jan 18, 2006 48.69 49.09 48.41 48.57 18,952,136 +0.46(+0.96%)
Jan 17, 2006 47.99 48.20 47.84 48.11 15,041,904 -0.10(-0.20%)
Jan 13, 2006 48.11 48.37 47.82 48.21 11,941,875 -0.23(-0.48%)
Jan 12, 2006 48.58 48.66 48.34 48.44 8,495,577 -0.35(-0.71%)
Jan 11, 2006 48.90 49.16 48.34 48.79 9,966,055 +0.06(+0.12%)
Jan 10, 2006 48.19 48.76 48.18 48.73 9,834,242 +0.20(+0.41%)
Jan 09, 2006 48.63 48.83 48.33 48.53 11,820,241 -0.71(-1.44%)
Jan 06, 2006 48.66 49.28 48.35 49.24 14,142,157 +1.42(+2.97%)
Jan 05, 2006 47.18 48.05 47.09 47.82 12,445,319 +0.32(+0.67%)
Jan 04, 2006 47.64 47.82 47.14 47.50 16,964,584 -0.06(-0.13%)
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.