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 (%)
Sep 29, 2006 81.90 82.79 81.77 81.94 4,770,700 -0.05(-0.06%)
Sep 28, 2006 81.85 82.35 81.72 81.99 4,592,900 -0.10(-0.12%)
Sep 27, 2006 82.00 82.67 81.71 82.09 5,881,600 -0.41(-0.50%)
Sep 26, 2006 81.90 82.66 81.70 82.50 4,916,800 +0.50(+0.61%)
Sep 25, 2006 81.65 82.28 81.28 82.00 5,683,000 +0.79(+0.97%)
Sep 22, 2006 81.75 82.12 81.01 81.21 4,350,200 -0.40(-0.49%)
Sep 21, 2006 82.61 83.25 81.35 81.61 8,909,000 -1.81(-2.17%)
Sep 20, 2006 82.37 83.79 82.20 83.42 7,524,600 +1.55(+1.89%)
Sep 19, 2006 81.97 82.09 81.42 81.87 5,088,600 -0.37(-0.45%)
Sep 18, 2006 82.81 83.21 82.17 82.24 4,417,600 -0.70(-0.84%)
Sep 15, 2006 83.21 83.59 82.79 82.94 8,203,800 +0.47(+0.57%)
Sep 14, 2006 81.90 83.00 81.74 82.47 4,265,300 +0.26(+0.32%)
Sep 13, 2006 82.25 82.70 81.84 82.21 4,920,200 -0.07(-0.09%)
Sep 12, 2006 81.14 82.50 81.06 82.28 5,722,200 +1.35(+1.67%)
Sep 11, 2006 80.60 81.20 80.25 80.93 4,314,300 +0.27(+0.33%)
Sep 08, 2006 79.60 80.86 79.35 80.66 4,498,600 +1.26(+1.59%)
Sep 07, 2006 79.90 80.38 79.31 79.40 3,907,900 -0.88(-1.10%)
Sep 06, 2006 80.29 80.69 80.17 80.28 3,727,600 -0.57(-0.71%)
Sep 05, 2006 81.19 81.54 80.60 80.85 3,968,500 -0.56(-0.69%)
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.