Indicators

International Business Machines (NY: IBM )

167.13 -1.78 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	60.55	61.73	60.25	61.60	11,856,086	+0.92(+1.52%)
May 28, 2009	59.90	60.94	59.51	60.68	10,571,672	+1.02(+1.71%)
May 27, 2009	60.48	60.96	59.65	59.66	12,283,328	-1.21(-1.99%)
May 26, 2009	58.73	61.22	58.55	60.87	12,439,180	+1.81(+3.07%)
May 22, 2009	59.51	59.88	58.98	59.06	9,655,628	-0.54(-0.90%)
May 21, 2009	59.74	59.84	58.97	59.60	12,747,846	-0.71(-1.18%)
May 20, 2009	61.15	61.43	60.17	60.31	12,220,405	-0.85(-1.38%)
May 19, 2009	60.47	61.51	60.28	61.15	12,213,843	+0.54(+0.89%)
May 18, 2009	59.12	60.69	59.09	60.62	12,792,683	+1.86(+3.17%)
May 15, 2009	58.48	59.74	58.29	58.75	14,436,906	+0.19(+0.32%)
May 14, 2009	58.96	59.53	58.41	58.57	16,295,606	-0.60(-1.02%)
May 13, 2009	59.63	59.76	58.74	59.17	14,151,063	-1.07(-1.78%)
May 12, 2009	59.69	60.50	59.33	60.24	13,738,444	+0.60(+1.01%)
May 11, 2009	58.59	60.21	58.51	59.64	14,238,815	+0.82(+1.39%)
May 08, 2009	60.04	60.13	57.86	58.82	19,971,714	-0.31(-0.52%)
May 07, 2009	60.66	60.74	59.02	59.13	14,701,989	-1.51(-2.49%)
May 06, 2009	60.99	61.15	60.12	60.64	12,992,998	-0.71(-1.16%)
May 05, 2009	61.44	61.91	61.15	61.35	11,645,723	-0.20(-0.32%)
May 04, 2009	61.48	61.73	61.28	61.55	14,343,781	+0.92(+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.