Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 74.90 75.34 74.65 75.02 14,928,872 -0.16(-0.22%)
May 29, 2008 74.63 75.34 74.57 75.18 13,045,898 +0.10(+0.13%)
May 28, 2008 73.90 75.08 73.60 75.08 17,038,376 +1.29(+1.74%)
May 27, 2008 71.88 73.83 71.87 73.80 12,058,614 +1.81(+2.51%)
May 26, 2008 72.07 72.40 71.74 71.99 0 +0.00(+0.00%)
May 23, 2008 72.07 72.40 71.74 71.99 8,111,505 -0.29(-0.40%)
May 22, 2008 71.61 72.65 71.61 72.28 8,680,424 +0.63(+0.87%)
May 21, 2008 72.48 73.26 71.30 71.65 14,380,007 -0.90(-1.25%)
May 20, 2008 73.06 73.06 72.13 72.56 12,107,656 -0.76(-1.04%)
May 19, 2008 74.00 74.31 73.06 73.31 11,016,850 -0.77(-1.04%)
May 16, 2008 74.46 74.47 73.49 74.09 10,993,668 -0.37(-0.50%)
May 15, 2008 73.80 74.58 73.55 74.46 12,470,275 +0.54(+0.74%)
May 14, 2008 73.33 74.67 73.15 73.91 15,336,011 +0.54(+0.74%)
May 13, 2008 72.52 73.44 72.47 73.37 16,724,014 +0.78(+1.07%)
May 12, 2008 71.77 73.02 71.62 72.59 14,958,432 +0.68(+0.95%)
May 09, 2008 72.09 72.25 71.66 71.91 9,492,795 -0.50(-0.69%)
May 08, 2008 71.99 72.55 71.70 72.40 16,897,524 +0.45(+0.63%)
May 07, 2008 71.16 72.44 70.95 71.95 19,680,134 +0.77(+1.07%)
May 06, 2008 70.42 71.49 70.00 71.19 10,197,191 +0.46(+0.65%)
May 05, 2008 70.88 71.44 70.56 70.73 10,971,618 -0.67(-0.93%)
May 02, 2008 71.47 71.87 70.57 71.40 11,933,250 -0.25(-0.35%)
May 01, 2008 70.17 72.12 70.17 71.65 14,200,046 +1.69(+2.41%)
Apr 30, 2008 71.49 71.58 69.84 69.96 14,023,673 -1.25(-1.75%)
Apr 29, 2008 70.74 71.41 70.74 71.20 12,467,848 +0.67(+0.95%)
Apr 28, 2008 71.07 71.32 70.50 70.53 9,676,164 -0.81(-1.13%)
Apr 25, 2008 72.16 72.16 70.75 71.34 10,897,922 -0.64(-0.89%)
Apr 24, 2008 71.51 72.39 71.14 71.98 10,346,148 +0.38(+0.53%)
Apr 23, 2008 71.69 72.32 71.08 71.60 13,100,718 -0.08(-0.11%)
Apr 22, 2008 71.80 72.07 71.30 71.68 9,346,841 -0.39(-0.55%)
Apr 21, 2008 71.65 72.17 70.74 72.07 11,995,599 -0.03(-0.04%)
Apr 18, 2008 71.83 72.45 71.38 72.10 21,550,386 +0.77(+1.07%)
Apr 17, 2008 70.94 71.71 69.96 71.34 32,779,798 +1.51(+2.17%)
Apr 16, 2008 68.48 69.83 67.91 69.83 33,218,014 +1.91(+2.82%)
Apr 15, 2008 67.87 68.20 66.97 67.91 14,909,126 -0.06(-0.09%)
Apr 14, 2008 67.35 68.36 67.21 67.98 13,370,681 +0.74(+1.10%)
Apr 11, 2008 67.99 68.28 66.95 67.23 16,489,564 -1.61(-2.34%)
Apr 10, 2008 67.77 69.10 67.74 68.85 15,785,328 +1.16(+1.72%)
Apr 09, 2008 67.52 68.23 67.07 67.68 11,764,889 +0.29(+0.43%)
Apr 08, 2008 67.07 67.74 66.82 67.39 12,566,016 -0.02(-0.03%)
Apr 07, 2008 67.45 68.03 67.13 67.41 10,664,440 +0.32(+0.47%)
Apr 04, 2008 67.26 67.57 66.42 67.10 9,891,427 -0.15(-0.22%)
Apr 03, 2008 66.28 67.71 65.99 67.25 12,168,364 +0.70(+1.05%)
Apr 02, 2008 67.72 67.74 66.06 66.54 13,878,673 -0.97(-1.44%)
Apr 01, 2008 66.77 68.61 66.64 67.52 20,489,622 +0.78(+1.17%)
Mar 31, 2008 66.16 67.16 65.69 66.74 16,753,880 +0.33(+0.50%)
Mar 28, 2008 67.15 67.67 66.20 66.41 11,388,571 -0.55(-0.82%)
Mar 27, 2008 67.25 67.35 66.37 66.96 14,556,653 -0.81(-1.19%)
Mar 26, 2008 68.16 68.38 66.63 67.76 16,592,346 -0.61(-0.90%)
Mar 25, 2008 69.03 69.03 67.90 68.38 14,567,036 -0.63(-0.92%)
Mar 24, 2008 68.72 69.43 68.47 69.01 14,489,019 +0.42(+0.62%)
Mar 21, 2008 67.87 68.67 67.61 68.58 19,699,308 +0.00(+0.00%)
Mar 20, 2008 67.87 68.67 67.61 68.58 19,698,962 +0.81(+1.19%)
Mar 19, 2008 68.56 68.68 67.61 67.78 16,070,081 -0.85(-1.24%)
Mar 18, 2008 67.58 68.64 65.97 68.63 17,196,916 +1.66(+2.48%)
Mar 17, 2008 65.50 67.84 65.50 66.97 16,012,719 +0.26(+0.38%)
Mar 14, 2008 67.28 67.54 65.32 66.72 16,795,034 -0.46(-0.69%)
Mar 13, 2008 67.05 67.69 65.87 67.18 16,474,646 -0.67(-0.99%)
Mar 12, 2008 67.49 68.39 66.72 67.85 15,671,142 +0.34(+0.50%)
Mar 11, 2008 67.12 67.56 66.10 67.52 18,965,258 +1.44(+2.18%)
Mar 10, 2008 65.57 67.23 65.57 66.08 17,070,664 +0.04(+0.06%)
Mar 07, 2008 64.83 66.51 64.80 66.04 14,017,906 +0.82(+1.26%)
Mar 06, 2008 66.69 66.74 65.06 65.22 13,834,067 -1.66(-2.49%)
Mar 05, 2008 67.47 67.47 66.22 66.88 14,552,074 -0.19(-0.28%)
Mar 04, 2008 65.73 67.07 65.35 67.07 14,826,047 +0.86(+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.