International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 117.56 118.99 117.56 117.93 5,329,586 +0.07(+0.06%)
Jul 30, 2009 118.00 119.37 117.67 117.86 6,803,085 +0.60(+0.51%)
Jul 29, 2009 116.36 117.28 116.05 117.26 5,100,897 -0.02(-0.02%)
Jul 28, 2009 116.63 117.52 116.34 117.28 5,782,883 +0.01(+0.01%)
Jul 27, 2009 117.75 117.90 116.58 117.27 5,069,167 -0.37(-0.31%)
Jul 24, 2009 116.68 118.15 116.63 117.64 6,260,950 +0.58(+0.50%)
Jul 23, 2009 115.06 118.00 115.06 117.06 8,461,336 +1.49(+1.29%)
Jul 22, 2009 116.18 117.20 115.09 115.57 8,813,331 -1.47(-1.26%)
Jul 21, 2009 115.87 117.04 115.38 117.04 8,301,726 +0.60(+0.52%)
Jul 20, 2009 114.53 116.88 114.39 116.44 10,682,485 +1.02(+0.88%)
Jul 17, 2009 113.41 115.53 113.16 115.42 20,190,163 +4.78(+4.32%)
Jul 16, 2009 106.84 110.97 106.79 110.64 15,001,607 +3.42(+3.19%)
Jul 15, 2009 104.75 107.22 104.60 107.22 8,699,271 +3.97(+3.85%)
Jul 14, 2009 103.42 103.62 102.52 103.25 5,413,359 -0.37(-0.36%)
Jul 13, 2009 101.40 103.65 101.34 103.62 9,494,217 +2.79(+2.77%)
Jul 10, 2009 100.97 101.72 99.80 100.83 7,470,894 -1.25(-1.22%)
Jul 09, 2009 101.12 102.78 100.85 102.08 6,153,127 +1.40(+1.39%)
Jul 08, 2009 100.29 101.17 99.50 100.68 7,380,719 +0.49(+0.49%)
Jul 07, 2009 101.34 101.96 100.03 100.19 6,685,550 -1.46(-1.44%)
Jul 06, 2009 101.57 102.23 100.47 101.65 6,522,490 -0.08(-0.08%)
Jul 02, 2009 103.80 103.91 101.73 101.73 7,027,779 -3.11(-2.97%)
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.