Skip to main content

International Business Machines (NY: IBM )

191.18 +0.38 (+0.20%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.