Skip to main content

International Business Machines (NY: IBM )

190.92 +0.12 (+0.06%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 66.51 67.38 65.66 67.30 12,451,797 +1.16(+1.75%)
Oct 30, 2007 66.37 66.60 65.93 66.14 6,927,964 -0.39(-0.59%)
Oct 29, 2007 66.02 66.66 65.99 66.54 8,804,752 +0.62(+0.94%)
Oct 26, 2007 65.50 66.08 64.96 65.92 8,678,804 +0.53(+0.82%)
Oct 25, 2007 65.68 66.31 64.74 65.39 11,248,699 -0.08(-0.12%)
Oct 24, 2007 66.19 66.34 64.73 65.47 13,927,701 -1.00(-1.51%)
Oct 23, 2007 65.95 66.54 65.79 66.47 9,598,047 +0.76(+1.16%)
Oct 22, 2007 64.32 66.01 64.31 65.71 13,072,295 +0.63(+0.97%)
Oct 19, 2007 66.06 66.61 64.80 65.08 17,817,938 -1.46(-2.20%)
Oct 18, 2007 66.55 67.47 66.33 66.54 13,347,326 -0.57(-0.85%)
Oct 17, 2007 68.40 68.40 66.16 67.11 31,227,684 -2.21(-3.19%)
Oct 16, 2007 68.41 69.52 68.10 69.32 19,862,234 +0.91(+1.33%)
Oct 15, 2007 68.36 68.61 67.67 68.41 10,813,006 +0.13(+0.19%)
Oct 12, 2007 68.68 68.91 67.98 68.28 9,758,666 -0.14(-0.20%)
Oct 11, 2007 68.97 70.40 68.03 68.42 22,461,236 -0.33(-0.48%)
Oct 10, 2007 68.39 68.86 68.21 68.75 10,182,408 +0.19(+0.27%)
Oct 09, 2007 68.31 68.68 67.48 68.57 9,783,502 +0.31(+0.45%)
Oct 08, 2007 67.29 68.53 67.16 68.26 8,320,976 +0.85(+1.26%)
Oct 05, 2007 67.33 67.65 66.93 67.41 9,919,346 +0.35(+0.53%)
Oct 04, 2007 67.35 67.67 66.65 67.05 10,658,042 -0.41(-0.61%)
Oct 03, 2007 68.19 68.30 67.40 67.47 13,654,363 -1.14(-1.66%)
Oct 02, 2007 69.15 69.32 68.47 68.60 11,924,427 -0.39(-0.56%)
Oct 01, 2007 68.17 69.26 68.10 68.99 11,692,913 +0.71(+1.04%)
Sep 28, 2007 67.90 68.68 67.87 68.28 12,727,924 +0.05(+0.08%)
Sep 27, 2007 68.10 68.52 67.84 68.23 10,066,468 +0.24(+0.35%)
Sep 26, 2007 67.78 68.44 67.67 67.99 11,551,266 +0.46(+0.68%)
Sep 25, 2007 67.25 68.16 67.11 67.53 12,152,045 +0.15(+0.22%)
Sep 24, 2007 67.76 68.06 67.15 67.38 9,893,390 -0.31(-0.45%)
Sep 21, 2007 68.33 68.45 67.44 67.69 15,695,622 -0.05(-0.07%)
Sep 20, 2007 67.39 68.19 67.35 67.73 10,020,338 +0.11(+0.16%)
Sep 19, 2007 67.76 67.92 67.11 67.62 17,789,856 +0.02(+0.03%)
Sep 18, 2007 66.65 67.69 66.56 67.60 13,525,705 +1.22(+1.84%)
Sep 17, 2007 66.48 66.80 66.25 66.38 8,665,061 -0.35(-0.53%)
Sep 14, 2007 66.68 67.23 66.45 66.73 11,912,153 -0.48(-0.71%)
Sep 13, 2007 67.41 67.81 67.08 67.21 8,286,002 -0.03(-0.04%)
Sep 12, 2007 67.79 68.05 67.05 67.23 10,850,817 -0.78(-1.15%)
Sep 11, 2007 67.44 68.27 67.26 68.02 13,972,732 +0.90(+1.34%)
Sep 10, 2007 67.32 68.10 66.84 67.12 10,559,905 +0.14(+0.22%)
Sep 07, 2007 67.35 67.80 66.85 66.97 12,959,891 -1.20(-1.76%)
Sep 06, 2007 68.32 68.83 67.37 68.17 11,695,008 -0.15(-0.22%)
Sep 05, 2007 68.09 68.48 67.55 68.32 11,310,240 -0.18(-0.26%)
Sep 04, 2007 67.43 68.91 67.32 68.50 13,923,997 +0.87(+1.29%)
Aug 31, 2007 67.23 68.02 66.97 67.63 11,876,313 +0.77(+1.14%)
Aug 30, 2007 66.41 67.23 65.86 66.87 13,381,642 +0.46(+0.70%)
Aug 29, 2007 65.43 66.64 64.96 66.41 12,163,059 +1.49(+2.29%)
Aug 28, 2007 65.44 65.84 64.70 64.92 10,362,991 -0.83(-1.27%)
Aug 27, 2007 65.50 65.99 65.38 65.75 8,491,612 +0.12(+0.18%)
Aug 24, 2007 64.60 65.64 64.23 65.63 12,178,414 +1.04(+1.61%)
Aug 23, 2007 63.99 64.73 63.76 64.60 14,270,002 +0.84(+1.32%)
Aug 22, 2007 63.81 64.05 63.26 63.76 10,920,666 +0.56(+0.88%)
Aug 21, 2007 63.12 63.82 62.64 63.20 14,593,497 -0.10(-0.16%)
Aug 20, 2007 64.28 64.39 63.25 63.30 16,976,336 -0.97(-1.51%)
Aug 17, 2007 64.84 65.30 62.98 64.28 26,353,280 +0.70(+1.10%)
Aug 16, 2007 64.47 64.58 60.11 63.58 28,852,280 -0.89(-1.38%)
Aug 15, 2007 64.34 65.41 63.70 64.47 20,081,044 -0.48(-0.73%)
Aug 14, 2007 65.40 65.58 64.77 64.94 9,688,355 -0.38(-0.59%)
Aug 13, 2007 65.49 66.05 65.10 65.33 10,311,116 +0.04(+0.06%)
Aug 10, 2007 63.61 65.79 63.58 65.29 16,476,568 +1.11(+1.72%)
Aug 09, 2007 64.20 66.36 64.18 64.18 15,674,720 -1.30(-1.99%)
Aug 08, 2007 66.25 66.42 65.07 65.48 13,251,932 -0.32(-0.48%)
Aug 07, 2007 65.51 66.17 65.06 65.80 13,840,782 -0.21(-0.32%)
Aug 06, 2007 64.90 66.01 64.74 66.01 12,500,175 +0.68(+1.05%)
Aug 03, 2007 65.86 66.03 65.02 65.33 16,513,322 -0.30(-0.46%)
Aug 02, 2007 64.97 66.10 64.63 65.63 19,528,486 +0.69(+1.06%)
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.