International Business Machines (NY: IBM )

140.96 USD -0.97 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 109.51 110.00 107.26 108.10 5,732,266 -1.99(-1.81%)
Dec 28, 2007 110.76 110.76 109.11 110.09 5,824,134 +0.49(+0.45%)
Dec 27, 2007 110.53 111.30 109.49 109.60 4,514,661 -1.96(-1.76%)
Dec 26, 2007 110.90 112.19 110.90 111.56 3,849,396 -0.09(-0.08%)
Dec 24, 2007 111.20 112.00 110.55 111.65 2,342,363 +0.60(+0.54%)
Dec 21, 2007 109.90 111.16 109.15 111.05 13,246,599 +2.21(+2.03%)
Dec 20, 2007 107.78 109.49 107.61 108.84 8,030,809 +1.70(+1.59%)
Dec 19, 2007 106.54 108.38 105.87 107.14 7,032,962 +0.83(+0.78%)
Dec 18, 2007 105.08 106.97 104.13 106.31 8,041,927 +1.78(+1.70%)
Dec 17, 2007 105.37 105.99 104.11 104.53 7,131,214 -1.24(-1.17%)
Dec 14, 2007 107.31 107.56 104.10 105.77 9,711,145 -2.41(-2.23%)
Dec 13, 2007 108.00 108.64 106.94 108.18 6,252,789 -0.29(-0.27%)
Dec 12, 2007 109.17 110.20 107.38 108.47 7,879,853 +1.48(+1.38%)
Dec 11, 2007 109.34 110.40 106.46 106.99 8,439,844 -2.40(-2.19%)
Dec 10, 2007 109.38 110.26 109.00 109.39 4,442,167 +0.53(+0.49%)
Dec 07, 2007 109.68 110.00 107.95 108.86 5,985,432 -0.84(-0.77%)
Dec 06, 2007 108.00 110.00 107.93 109.70 5,315,445 +1.54(+1.42%)
Dec 05, 2007 107.83 108.52 106.98 108.16 6,090,340 +1.53(+1.43%)
Dec 04, 2007 105.41 107.42 104.72 106.63 6,361,726 +0.80(+0.76%)
Dec 03, 2007 105.55 107.14 104.58 105.83 7,918,711 +0.65(+0.62%)
Nov 30, 2007 108.57 109.19 103.93 105.18 12,900,175 -2.32(-2.16%)
Nov 29, 2007 107.24 107.87 106.25 107.50 7,813,702 +0.13(+0.12%)
Nov 28, 2007 104.82 108.27 104.36 107.37 9,323,627 +3.54(+3.41%)
Nov 27, 2007 102.70 104.58 101.50 103.83 9,117,409 +1.86(+1.82%)
Nov 26, 2007 104.26 105.15 101.72 101.97 7,341,666 -2.08(-2.00%)
Nov 23, 2007 103.10 104.14 102.32 104.05 2,827,667 +1.83(+1.79%)
Nov 21, 2007 101.41 104.09 101.41 102.22 7,097,131 -1.20(-1.16%)
Nov 20, 2007 102.59 104.97 101.38 103.42 8,393,339 +1.20(+1.17%)
Nov 19, 2007 104.34 105.39 101.34 102.22 9,502,156 -2.57(-2.45%)
Nov 16, 2007 104.51 105.00 103.25 104.79 9,293,934 +1.19(+1.15%)
Nov 15, 2007 103.24 105.64 103.05 103.60 8,030,171 +0.16(+0.15%)
Nov 14, 2007 106.12 106.42 102.84 103.44 8,453,578 -1.83(-1.74%)
Nov 13, 2007 102.73 105.74 102.50 105.27 10,777,861 +3.82(+3.77%)
Nov 12, 2007 101.89 104.19 100.70 101.45 13,553,559 +1.20(+1.19%)
Nov 09, 2007 104.92 104.92 99.27 100.25 18,084,052 -5.86(-5.52%)
Nov 08, 2007 110.10 110.32 103.99 106.11 23,092,268 -4.97(-4.47%)
Nov 07, 2007 113.56 113.64 110.90 111.08 7,086,984 -2.09(-1.85%)
Nov 06, 2007 113.49 113.95 111.67 113.17 7,299,701 -0.23(-0.20%)
Nov 05, 2007 115.11 115.11 112.83 113.40 7,156,707 -1.19(-1.04%)
Nov 02, 2007 114.42 115.15 113.57 114.59 6,114,900 +0.94(+0.83%)
Nov 01, 2007 115.50 116.09 113.32 113.65 7,594,402 -2.47(-2.13%)
Oct 31, 2007 114.75 116.25 113.28 116.12 7,217,155 +2.00(+1.75%)
Oct 30, 2007 114.50 114.90 113.75 114.12 4,015,500 -0.68(-0.59%)
Oct 29, 2007 113.90 115.01 113.85 114.80 5,103,300 +1.07(+0.94%)
Oct 26, 2007 113.00 114.00 112.07 113.73 5,030,300 +0.92(+0.82%)
Oct 25, 2007 113.32 114.40 111.69 112.81 6,519,830 -0.14(-0.12%)
Oct 24, 2007 114.20 114.45 111.68 112.95 8,072,600 -1.73(-1.51%)
Oct 23, 2007 113.78 114.80 113.50 114.68 5,563,100 +1.31(+1.16%)
Oct 22, 2007 110.97 113.88 110.96 113.37 7,576,800 +1.09(+0.97%)
Oct 19, 2007 113.98 114.93 111.80 112.28 10,327,410 -2.52(-2.20%)
Oct 18, 2007 114.82 116.41 114.44 114.80 7,736,210 -0.98(-0.85%)
Oct 17, 2007 118.01 118.01 114.15 115.78 18,099,800 -3.82(-3.19%)
Oct 16, 2007 118.02 119.94 117.50 119.60 11,512,300 +1.57(+1.33%)
Oct 15, 2007 117.95 118.37 116.75 118.03 6,267,299 +0.22(+0.19%)
Oct 12, 2007 118.50 118.89 117.28 117.81 5,656,196 -0.24(-0.20%)
Oct 11, 2007 118.99 121.46 117.37 118.05 13,018,700 -0.57(-0.48%)
Oct 10, 2007 118.00 118.80 117.68 118.62 5,901,800 +0.32(+0.27%)
Oct 09, 2007 117.85 118.50 116.42 118.30 5,670,591 +0.53(+0.45%)
Oct 08, 2007 116.10 118.23 115.88 117.77 4,822,900 +1.47(+1.26%)
Oct 05, 2007 116.17 116.71 115.47 116.30 5,749,327 +0.61(+0.53%)
Oct 04, 2007 116.20 116.75 115.00 115.69 6,177,481 -0.71(-0.61%)
Oct 03, 2007 117.65 117.84 116.28 116.40 7,914,171 -1.96(-1.66%)
Oct 02, 2007 119.31 119.60 118.14 118.36 6,911,487 -0.67(-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.