Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 61.85 62.12 60.57 61.05 10,150,213 -1.12(-1.81%)
Dec 28, 2007 62.55 62.55 61.62 62.17 10,312,885 +0.28(+0.45%)
Dec 27, 2007 62.42 62.86 61.83 61.90 7,994,181 -1.11(-1.76%)
Dec 26, 2007 62.63 63.36 62.63 63.00 6,816,186 -0.05(-0.08%)
Dec 24, 2007 62.80 63.25 62.43 63.05 4,147,659 +0.34(+0.54%)
Dec 21, 2007 62.07 62.78 61.64 62.71 23,455,960 +1.25(+2.03%)
Dec 20, 2007 60.87 61.83 60.77 61.47 14,220,280 +0.96(+1.59%)
Dec 19, 2007 60.17 61.21 59.79 60.51 12,453,376 +0.47(+0.78%)
Dec 18, 2007 59.34 60.41 58.81 60.04 14,239,966 +1.01(+1.70%)
Dec 17, 2007 59.51 59.86 58.80 59.03 12,627,353 -0.70(-1.17%)
Dec 14, 2007 60.60 60.74 58.79 59.73 17,195,676 -1.36(-2.23%)
Dec 13, 2007 60.99 61.35 60.39 61.09 11,071,912 -0.16(-0.27%)
Dec 12, 2007 61.65 62.23 60.64 61.26 13,952,979 +0.84(+1.38%)
Dec 11, 2007 61.75 62.35 60.12 60.42 14,944,564 -1.36(-2.19%)
Dec 10, 2007 61.77 62.27 61.56 61.78 7,865,815 +0.30(+0.49%)
Dec 07, 2007 61.94 62.12 60.96 61.48 10,598,498 -0.47(-0.77%)
Dec 06, 2007 60.99 62.12 60.95 61.95 9,412,142 +0.87(+1.42%)
Dec 05, 2007 60.90 61.29 60.42 61.08 10,784,261 +0.86(+1.43%)
Dec 04, 2007 59.53 60.66 59.14 60.22 11,264,808 +0.45(+0.76%)
Dec 03, 2007 59.61 60.51 59.06 59.77 14,021,786 +0.37(+0.62%)
Nov 30, 2007 61.31 61.66 58.69 59.40 22,842,542 -1.31(-2.16%)
Nov 29, 2007 60.56 60.92 60.00 60.71 13,835,845 +0.07(+0.12%)
Nov 28, 2007 59.20 61.14 58.94 60.64 16,509,493 +2.00(+3.41%)
Nov 27, 2007 58.00 59.06 57.32 58.64 16,144,339 +1.05(+1.82%)
Nov 26, 2007 58.88 59.38 57.45 57.59 13,000,003 -1.17(-2.00%)
Nov 23, 2007 58.23 58.81 57.78 58.76 5,006,994 +1.03(+1.79%)
Nov 21, 2007 57.27 58.78 57.27 57.73 12,567,001 -0.68(-1.16%)
Nov 20, 2007 57.94 59.28 57.25 58.41 14,862,217 +0.68(+1.17%)
Nov 19, 2007 58.93 59.52 57.23 57.73 16,825,616 -1.45(-2.45%)
Nov 16, 2007 59.02 59.30 58.31 59.18 16,456,915 +0.67(+1.15%)
Nov 15, 2007 58.30 59.66 58.20 58.51 14,219,150 +0.09(+0.15%)
Nov 14, 2007 59.93 60.10 58.08 58.42 14,968,883 -1.03(-1.74%)
Nov 13, 2007 58.02 59.72 57.89 59.45 19,084,528 +2.16(+3.77%)
Nov 12, 2007 57.54 58.84 56.87 57.29 23,999,500 +0.68(+1.19%)
Nov 09, 2007 59.25 59.25 56.06 56.62 32,021,714 -3.31(-5.52%)
Nov 08, 2007 62.18 62.30 58.73 59.92 40,889,840 -2.81(-4.47%)
Nov 07, 2007 64.13 64.18 62.63 62.73 12,549,034 -1.18(-1.85%)
Nov 06, 2007 64.09 64.35 63.06 63.91 12,925,695 -0.13(-0.20%)
Nov 05, 2007 65.01 65.01 63.72 64.04 12,672,493 -0.67(-1.04%)
Nov 02, 2007 64.62 65.03 64.14 64.71 10,827,749 +0.53(+0.83%)
Nov 01, 2007 65.23 65.56 64.00 64.18 13,447,527 -1.39(-2.13%)
Oct 31, 2007 64.80 65.65 63.97 65.58 12,779,530 +1.13(+1.75%)
Oct 30, 2007 64.66 64.89 64.24 64.45 7,110,309 -0.38(-0.59%)
Oct 29, 2007 64.32 64.95 64.30 64.83 9,036,493 +0.60(+0.94%)
Oct 26, 2007 63.82 64.38 63.29 64.23 8,907,231 +0.52(+0.82%)
Oct 25, 2007 64.00 64.61 63.08 63.71 11,544,765 -0.08(-0.12%)
Oct 24, 2007 64.49 64.63 63.07 63.79 14,294,280 -0.98(-1.51%)
Oct 23, 2007 64.26 64.83 64.10 64.76 9,850,668 +0.74(+1.16%)
Oct 22, 2007 62.67 64.31 62.66 64.03 13,416,359 +0.62(+0.97%)
Oct 19, 2007 64.37 64.91 63.14 63.41 18,286,906 -1.42(-2.20%)
Oct 18, 2007 64.84 65.74 64.63 64.83 13,698,628 -0.55(-0.85%)
Oct 17, 2007 66.65 66.65 64.47 65.39 32,049,600 -2.16(-3.19%)
Oct 16, 2007 66.65 67.74 66.36 67.54 20,385,010 +0.89(+1.33%)
Oct 15, 2007 66.61 66.85 65.93 66.66 11,097,605 +0.12(+0.19%)
Oct 12, 2007 66.92 67.14 66.23 66.53 10,015,515 -0.14(-0.20%)
Oct 11, 2007 67.20 68.59 66.28 66.67 23,052,416 -0.32(-0.48%)
Oct 10, 2007 66.64 67.09 66.46 66.99 10,450,410 +0.18(+0.27%)
Oct 09, 2007 66.56 66.92 65.75 66.81 10,041,004 +0.30(+0.45%)
Oct 08, 2007 65.57 66.77 65.44 66.51 8,539,985 +0.83(+1.26%)
Oct 05, 2007 65.61 65.91 65.21 65.68 10,180,424 +0.34(+0.53%)
Oct 04, 2007 65.62 65.93 64.95 65.34 10,938,563 -0.40(-0.61%)
Oct 03, 2007 66.44 66.55 65.67 65.74 14,013,747 -1.11(-1.66%)
Oct 02, 2007 67.38 67.54 66.72 66.84 12,238,278 -0.38(-0.56%)
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.