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, 2007 57.27 57.66 57.00 57.47 11,121,492 -0.13(-0.22%)
Jan 30, 2007 57.13 57.64 57.09 57.60 12,384,243 +0.48(+0.84%)
Jan 29, 2007 56.63 57.18 56.48 57.11 12,585,759 +0.63(+1.12%)
Jan 26, 2007 56.52 56.70 56.13 56.48 9,956,911 -0.03(-0.06%)
Jan 25, 2007 56.35 56.76 56.35 56.52 10,699,137 +0.06(+0.11%)
Jan 24, 2007 56.27 56.56 55.98 56.45 9,834,242 +0.19(+0.33%)
Jan 23, 2007 56.17 56.44 55.76 56.27 17,835,174 -0.02(-0.03%)
Jan 22, 2007 55.89 56.36 55.71 56.29 23,361,844 +0.54(+0.98%)
Jan 19, 2007 55.06 56.13 54.80 55.74 44,920,056 -1.90(-3.30%)
Jan 18, 2007 57.84 57.93 57.33 57.64 25,315,926 -0.33(-0.57%)
Jan 17, 2007 58.36 58.48 57.90 57.97 14,148,713 -0.46(-0.79%)
Jan 16, 2007 57.61 58.45 57.55 58.44 16,566,729 +0.86(+1.49%)
Jan 12, 2007 57.38 57.78 57.09 57.58 11,449,990 +0.40(+0.70%)
Jan 11, 2007 57.38 57.90 57.09 57.18 13,803,652 -0.14(-0.24%)
Jan 10, 2007 57.09 57.41 56.76 57.32 15,087,452 -0.68(-1.18%)
Jan 09, 2007 57.43 58.15 57.42 58.00 19,165,038 +0.68(+1.18%)
Jan 08, 2007 57.09 57.67 57.00 57.32 17,839,660 +0.86(+1.52%)
Jan 05, 2007 56.57 56.77 56.17 56.47 12,458,949 -0.52(-0.91%)
Jan 04, 2007 56.37 57.26 56.15 56.98 18,209,738 +0.60(+1.07%)
Jan 03, 2007 56.33 57.03 55.79 56.38 15,867,635 +0.07(+0.12%)
Dec 29, 2006 56.22 56.73 56.12 56.31 7,687,789 +0.10(+0.19%)
Dec 28, 2006 56.29 56.45 56.15 56.20 7,767,153 -0.13(-0.24%)
Dec 27, 2006 55.82 56.36 55.80 56.34 7,887,752 +0.89(+1.61%)
Dec 26, 2006 55.06 55.53 55.02 55.45 3,931,453 +0.24(+0.43%)
Dec 22, 2006 55.50 55.63 55.20 55.21 5,230,263 -0.38(-0.69%)
Dec 21, 2006 55.51 55.93 55.37 55.59 7,601,006 -0.05(-0.09%)
Dec 20, 2006 55.70 55.93 55.47 55.64 6,308,752 +0.00(+0.00%)
Dec 19, 2006 55.12 55.87 55.01 55.64 8,511,277 +0.32(+0.59%)
Dec 18, 2006 55.03 55.74 54.95 55.32 13,776,392 +0.08(+0.15%)
Dec 15, 2006 55.42 55.53 55.09 55.24 13,951,683 -0.03(-0.06%)
Dec 14, 2006 55.05 55.48 54.80 55.27 8,012,491 +0.34(+0.62%)
Dec 13, 2006 54.94 55.25 54.77 54.93 11,113,210 +0.38(+0.69%)
Dec 12, 2006 54.25 54.98 54.08 54.55 13,454,450 +0.28(+0.51%)
Dec 11, 2006 54.32 54.69 54.23 54.27 5,968,177 -0.13(-0.23%)
Dec 08, 2006 54.28 54.71 54.18 54.40 7,142,765 -0.21(-0.39%)
Dec 07, 2006 54.48 54.73 54.22 54.62 7,437,447 +0.06(+0.12%)
Dec 06, 2006 54.76 54.99 54.49 54.55 10,265,050 -0.21(-0.38%)
Dec 05, 2006 54.20 54.85 54.16 54.76 11,880,799 +0.56(+1.04%)
Dec 04, 2006 53.61 54.45 53.47 54.20 12,953,421 +1.31(+2.48%)
Dec 01, 2006 52.80 53.27 52.48 52.89 9,394,979 -0.39(-0.73%)
Nov 30, 2006 52.95 53.60 52.89 53.28 11,119,077 +0.23(+0.44%)
Nov 29, 2006 52.95 53.13 52.75 53.05 7,976,087 +0.10(+0.19%)
Nov 28, 2006 52.54 53.07 52.41 52.95 8,561,829 -0.06(-0.11%)
Nov 27, 2006 53.74 54.04 52.81 53.01 10,841,820 -1.10(-2.04%)
Nov 24, 2006 53.93 54.34 53.89 54.11 3,675,936 -0.10(-0.18%)
Nov 22, 2006 53.85 54.33 53.79 54.20 5,782,706 +0.26(+0.47%)
Nov 21, 2006 53.91 54.15 53.82 53.95 5,294,100 -0.10(-0.18%)
Nov 20, 2006 54.25 54.37 53.91 54.05 8,644,816 -0.32(-0.60%)
Nov 17, 2006 54.15 54.51 54.08 54.37 9,059,579 +0.20(+0.36%)
Nov 16, 2006 53.94 54.25 53.67 54.18 7,197,112 +0.21(+0.39%)
Nov 15, 2006 53.95 54.07 53.64 53.97 7,199,355 -0.10(-0.19%)
Nov 14, 2006 53.32 54.07 53.12 54.07 10,132,719 +0.71(+1.33%)
Nov 13, 2006 53.06 53.57 52.98 53.36 7,519,399 +0.18(+0.34%)
Nov 10, 2006 53.50 53.53 53.11 53.18 9,264,201 -0.38(-0.71%)
Nov 09, 2006 53.67 54.01 53.54 53.57 7,796,483 -0.10(-0.18%)
Nov 08, 2006 53.47 53.86 53.33 53.67 10,390,135 -0.09(-0.17%)
Nov 07, 2006 53.57 54.14 53.56 53.76 12,603,702 +0.09(+0.16%)
Nov 06, 2006 53.03 53.75 53.03 53.67 10,767,459 +0.69(+1.30%)
Nov 03, 2006 53.18 53.52 52.85 52.98 7,779,747 -0.16(-0.29%)
Nov 02, 2006 53.21 53.29 52.89 53.14 8,445,543 -0.07(-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.