Skip to main content

International Business Machines (NY: IBM )

191.09 +0.29 (+0.15%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 67.23 68.02 66.97 67.63 11,876,313 +0.77(+1.14%)
Aug 30, 2007 66.41 67.23 65.86 66.87 13,381,642 +0.46(+0.70%)
Aug 29, 2007 65.43 66.64 64.96 66.41 12,163,059 +1.49(+2.29%)
Aug 28, 2007 65.44 65.84 64.70 64.92 10,362,991 -0.83(-1.27%)
Aug 27, 2007 65.50 65.99 65.38 65.75 8,491,612 +0.12(+0.18%)
Aug 24, 2007 64.60 65.64 64.23 65.63 12,178,414 +1.04(+1.61%)
Aug 23, 2007 63.99 64.73 63.76 64.60 14,270,002 +0.84(+1.32%)
Aug 22, 2007 63.81 64.05 63.26 63.76 10,920,666 +0.56(+0.88%)
Aug 21, 2007 63.12 63.82 62.64 63.20 14,593,497 -0.10(-0.16%)
Aug 20, 2007 64.28 64.39 63.25 63.30 16,976,336 -0.97(-1.51%)
Aug 17, 2007 64.84 65.30 62.98 64.28 26,353,280 +0.70(+1.10%)
Aug 16, 2007 64.47 64.58 60.11 63.58 28,852,280 -0.89(-1.38%)
Aug 15, 2007 64.34 65.41 63.70 64.47 20,081,044 -0.48(-0.73%)
Aug 14, 2007 65.40 65.58 64.77 64.94 9,688,355 -0.38(-0.59%)
Aug 13, 2007 65.49 66.05 65.10 65.33 10,311,116 +0.04(+0.06%)
Aug 10, 2007 63.61 65.79 63.58 65.29 16,476,568 +1.11(+1.72%)
Aug 09, 2007 64.20 66.36 64.18 64.18 15,674,720 -1.30(-1.99%)
Aug 08, 2007 66.25 66.42 65.07 65.48 13,251,932 -0.32(-0.48%)
Aug 07, 2007 65.51 66.17 65.06 65.80 13,840,782 -0.21(-0.32%)
Aug 06, 2007 64.90 66.01 64.74 66.01 12,500,175 +0.68(+1.05%)
Aug 03, 2007 65.86 66.03 65.02 65.33 16,513,322 -0.30(-0.46%)
Aug 02, 2007 64.97 66.10 64.63 65.63 19,528,486 +0.69(+1.06%)
Aug 01, 2007 63.98 65.34 63.79 64.94 21,324,164 +0.81(+1.26%)
Jul 31, 2007 66.49 66.49 63.77 64.13 30,736,928 -2.24(-3.38%)
Jul 30, 2007 66.65 67.09 65.80 66.38 26,044,012 -0.64(-0.95%)
Jul 27, 2007 67.59 68.36 67.01 67.01 31,292,274 -0.53(-0.78%)
Jul 26, 2007 67.82 68.87 66.96 67.54 29,023,180 -0.91(-1.33%)
Jul 25, 2007 67.34 68.61 66.79 68.45 19,565,514 +1.12(+1.66%)
Jul 24, 2007 66.84 67.81 66.67 67.33 18,114,484 -0.12(-0.18%)
Jul 23, 2007 66.59 67.48 66.57 67.45 13,873,009 +0.91(+1.37%)
Jul 20, 2007 66.57 67.15 66.04 66.54 20,196,944 -0.61(-0.91%)
Jul 19, 2007 66.65 67.51 66.45 67.15 29,816,744 +2.77(+4.30%)
Jul 18, 2007 63.90 64.85 63.78 64.38 17,437,886 +0.18(+0.28%)
Jul 17, 2007 63.56 64.61 63.44 64.20 13,134,111 +0.64(+1.01%)
Jul 16, 2007 62.93 63.78 62.84 63.56 15,294,309 +0.61(+0.98%)
Jul 13, 2007 63.03 63.29 62.66 62.95 12,291,192 -0.39(-0.62%)
Jul 12, 2007 63.38 63.55 62.73 63.34 16,464,579 +0.10(+0.16%)
Jul 11, 2007 62.77 63.52 62.74 63.24 10,160,842 +0.27(+0.43%)
Jul 10, 2007 62.92 63.26 62.74 62.96 10,712,940 -0.20(-0.31%)
Jul 09, 2007 63.19 63.38 62.71 63.16 10,431,660 -0.03(-0.06%)
Jul 06, 2007 62.48 63.56 62.40 63.19 15,488,306 +0.57(+0.91%)
Jul 05, 2007 61.62 62.82 61.43 62.63 11,509,168 +0.85(+1.38%)
Jul 03, 2007 61.15 62.06 61.00 61.77 7,280,962 +0.91(+1.50%)
Jul 02, 2007 61.08 61.32 60.62 60.86 8,113,170 -0.14(-0.23%)
Jun 29, 2007 61.50 61.77 60.34 61.00 12,108,807 -0.41(-0.66%)
Jun 28, 2007 61.16 61.97 60.99 61.41 9,369,962 +0.30(+0.49%)
Jun 27, 2007 60.71 61.13 60.51 61.11 9,323,206 +0.06(+0.09%)
Jun 26, 2007 60.92 61.47 60.75 61.05 9,022,658 +0.13(+0.22%)
Jun 25, 2007 60.71 61.31 60.57 60.92 14,624,725 +0.38(+0.63%)
Jun 22, 2007 61.42 61.69 60.53 60.53 18,671,774 -1.25(-2.03%)
Jun 21, 2007 61.44 62.02 61.21 61.79 9,628,930 +0.35(+0.57%)
Jun 20, 2007 61.73 62.03 61.41 61.44 11,286,949 -0.29(-0.47%)
Jun 19, 2007 60.82 61.82 60.80 61.73 9,952,080 +0.68(+1.11%)
Jun 18, 2007 61.02 61.24 60.80 61.05 10,996,062 +0.14(+0.23%)
Jun 15, 2007 60.41 60.97 60.21 60.91 16,274,289 +0.72(+1.19%)
Jun 14, 2007 59.76 60.42 59.59 60.19 8,913,446 +0.42(+0.71%)
Jun 13, 2007 59.61 59.85 59.18 59.77 11,108,035 +0.45(+0.76%)
Jun 12, 2007 59.76 59.80 59.21 59.32 9,624,617 -0.51(-0.85%)
Jun 11, 2007 59.62 60.28 59.41 59.83 8,898,615 +0.09(+0.15%)
Jun 08, 2007 59.10 59.82 58.98 59.74 14,175,628 +0.74(+1.25%)
Jun 07, 2007 59.36 59.80 58.86 59.00 24,826,148 -0.35(-0.60%)
Jun 06, 2007 60.95 61.15 59.35 59.36 53,090,544 -1.99(-3.24%)
Jun 05, 2007 61.57 61.76 61.17 61.35 9,051,125 -0.23(-0.37%)
Jun 04, 2007 61.73 61.78 61.20 61.57 7,890,633 -0.18(-0.29%)
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.