Indicators

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	59.96	61.12	59.66	61.00	11,973,779	+0.91(+1.52%)
May 28, 2009	59.31	60.34	58.93	60.08	10,676,615	+1.01(+1.71%)
May 27, 2009	59.88	60.36	59.06	59.07	12,405,263	-1.20(-1.99%)
May 26, 2009	58.15	60.62	57.98	60.27	12,562,662	+1.80(+3.07%)
May 22, 2009	58.92	59.29	58.40	58.48	9,751,478	-0.53(-0.90%)
May 21, 2009	59.15	59.26	58.39	59.01	12,874,392	-0.71(-1.18%)
May 20, 2009	60.55	60.82	59.58	59.72	12,341,715	-0.84(-1.38%)
May 19, 2009	59.88	60.90	59.69	60.55	12,335,088	+0.53(+0.89%)
May 18, 2009	58.54	60.09	58.50	60.02	12,919,675	+1.84(+3.17%)
May 15, 2009	57.91	59.15	57.72	58.18	14,580,220	+0.18(+0.32%)
May 14, 2009	58.38	58.95	57.83	57.99	16,457,370	-0.60(-1.02%)
May 13, 2009	59.04	59.17	58.17	58.59	14,291,539	-1.06(-1.78%)
May 12, 2009	59.10	59.90	58.75	59.65	13,874,824	+0.60(+1.01%)
May 11, 2009	58.02	59.62	57.94	59.06	14,380,162	+0.81(+1.39%)
May 08, 2009	59.45	59.54	57.29	58.25	20,169,970	-0.30(-0.52%)
May 07, 2009	60.06	60.14	58.44	58.55	14,847,934	-1.49(-2.49%)
May 06, 2009	60.39	60.55	59.53	60.04	13,121,978	-0.71(-1.16%)
May 05, 2009	60.83	61.31	60.55	60.75	11,761,328	-0.20(-0.32%)
May 04, 2009	60.88	61.12	60.68	60.94	14,486,170	+0.91(+1.51%)

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.