International Business Machines (NY: IBM )

141.34 USD +0.63 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 129.22 129.99 128.80 129.43 8,652,886 -0.28(-0.22%)
May 29, 2008 128.76 129.99 128.66 129.71 7,561,500 +0.17(+0.13%)
May 28, 2008 127.50 129.54 126.99 129.54 9,875,570 +2.22(+1.74%)
May 27, 2008 124.01 127.38 124.00 127.32 6,989,263 +3.12(+2.51%)
May 26, 2008 124.35 124.91 123.77 124.20 0 +0.00(+0.00%)
May 23, 2008 124.35 124.91 123.77 124.20 4,701,489 -0.50(-0.40%)
May 22, 2008 123.55 125.35 123.55 124.70 5,031,239 +1.08(+0.87%)
May 21, 2008 125.05 126.40 123.02 123.62 8,334,760 -1.56(-1.25%)
May 20, 2008 126.05 126.05 124.45 125.18 7,017,688 -1.31(-1.04%)
May 19, 2008 127.68 128.21 126.05 126.49 6,385,449 -1.33(-1.04%)
May 16, 2008 128.46 128.48 126.80 127.82 6,372,012 -0.64(-0.50%)
May 15, 2008 127.33 128.68 126.90 128.46 7,227,865 +0.94(+0.74%)
May 14, 2008 126.52 128.83 126.20 127.52 8,888,867 +0.94(+0.74%)
May 13, 2008 125.12 126.70 125.03 126.58 9,693,364 +1.34(+1.07%)
May 12, 2008 123.82 125.99 123.56 125.24 8,670,019 +1.18(+0.95%)
May 09, 2008 124.37 124.65 123.63 124.06 5,502,095 -0.86(-0.69%)
May 08, 2008 124.20 125.17 123.70 124.92 9,793,931 +0.78(+0.63%)
May 07, 2008 122.78 124.98 122.41 124.14 11,406,753 +1.32(+1.07%)
May 06, 2008 121.50 123.34 120.78 122.82 5,910,368 +0.79(+0.65%)
May 05, 2008 122.29 123.25 121.74 122.03 6,359,232 -1.15(-0.93%)
May 02, 2008 123.30 124.00 121.76 123.18 6,916,601 -0.43(-0.35%)
May 01, 2008 121.06 124.43 121.06 123.61 8,230,453 +2.91(+2.41%)
Apr 30, 2008 123.34 123.50 120.50 120.70 8,128,226 -2.15(-1.75%)
Apr 29, 2008 122.04 123.20 122.04 122.85 7,226,458 +1.16(+0.95%)
Apr 28, 2008 122.61 123.05 121.64 121.69 5,608,377 -1.39(-1.13%)
Apr 25, 2008 124.50 124.50 122.06 123.08 6,316,517 -1.11(-0.89%)
Apr 24, 2008 123.38 124.90 122.73 124.19 5,996,705 +0.66(+0.53%)
Apr 23, 2008 123.69 124.78 122.64 123.53 7,593,274 -0.14(-0.11%)
Apr 22, 2008 123.87 124.35 123.01 123.67 5,417,499 -0.68(-0.55%)
Apr 21, 2008 123.62 124.51 122.05 124.35 6,952,739 -0.05(-0.04%)
Apr 18, 2008 123.92 125.00 123.15 124.40 12,490,765 +1.32(+1.07%)
Apr 17, 2008 122.39 123.72 120.70 123.08 18,999,416 +2.61(+2.17%)
Apr 16, 2008 118.15 120.47 117.17 120.47 19,253,410 +3.30(+2.82%)
Apr 15, 2008 117.10 117.67 115.54 117.17 8,641,441 -0.11(-0.09%)
Apr 14, 2008 116.20 117.94 115.95 117.28 7,749,747 +1.28(+1.10%)
Apr 11, 2008 117.31 117.80 115.51 116.00 9,557,475 -2.78(-2.34%)
Apr 10, 2008 116.93 119.22 116.88 118.78 9,149,294 +2.01(+1.72%)
Apr 09, 2008 116.50 117.72 115.72 116.77 6,819,018 +0.50(+0.43%)
Apr 08, 2008 115.72 116.88 115.28 116.27 7,283,357 -0.04(-0.03%)
Apr 07, 2008 116.37 117.37 115.82 116.31 6,181,189 +0.55(+0.48%)
Apr 04, 2008 116.05 116.58 114.60 115.76 5,733,145 -0.26(-0.22%)
Apr 03, 2008 114.35 116.82 113.86 116.02 7,052,875 +1.21(+1.05%)
Apr 02, 2008 116.84 116.88 113.98 114.81 8,044,183 -1.68(-1.44%)
Apr 01, 2008 115.20 118.37 114.97 116.49 11,875,938 +1.35(+1.17%)
Mar 31, 2008 114.15 115.87 113.34 115.14 9,710,674 +0.57(+0.50%)
Mar 28, 2008 115.86 116.75 114.21 114.57 6,600,901 -0.95(-0.82%)
Mar 27, 2008 116.02 116.20 114.51 115.52 8,437,145 -1.39(-1.19%)
Mar 26, 2008 117.59 117.97 114.96 116.91 9,617,048 -1.06(-0.90%)
Mar 25, 2008 119.10 119.10 117.15 117.97 8,443,163 -1.09(-0.92%)
Mar 24, 2008 118.57 119.79 118.13 119.06 8,397,944 +0.73(+0.62%)
Mar 21, 2008 117.09 118.48 116.65 118.33 11,417,866 +0.00(+0.00%)
Mar 20, 2008 117.09 118.48 116.65 118.33 11,417,666 +1.39(+1.19%)
Mar 19, 2008 118.29 118.50 116.65 116.94 9,314,339 -1.47(-1.24%)
Mar 18, 2008 116.60 118.43 113.81 118.41 9,967,461 +2.86(+2.48%)
Mar 17, 2008 113.00 117.04 113.00 115.55 9,281,092 +0.44(+0.38%)
Mar 14, 2008 116.07 116.52 112.69 115.11 9,734,528 -0.80(-0.69%)
Mar 13, 2008 115.69 116.78 113.64 115.91 9,548,828 -1.16(-0.99%)
Mar 12, 2008 116.44 118.00 115.11 117.07 9,083,111 +0.58(+0.50%)
Mar 11, 2008 115.80 116.56 114.04 116.49 10,992,406 +2.48(+2.18%)
Mar 10, 2008 113.12 115.99 113.12 114.01 9,894,285 +0.07(+0.06%)
Mar 07, 2008 111.85 114.75 111.80 113.94 8,124,883 +1.42(+1.26%)
Mar 06, 2008 115.06 115.15 112.25 112.52 8,018,329 -2.87(-2.49%)
Mar 05, 2008 116.41 116.41 114.25 115.39 8,434,491 -0.32(-0.28%)
Mar 04, 2008 113.40 115.72 112.75 115.71 8,593,288 +1.48(+1.30%)
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.