Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 47.47 47.99 47.39 47.49 8,230,915 -0.03(-0.06%)
Sep 28, 2006 47.44 47.73 47.37 47.52 7,924,156 -0.06(-0.12%)
Sep 27, 2006 47.53 47.92 47.36 47.58 10,147,557 -0.24(-0.50%)
Sep 26, 2006 47.47 47.91 47.35 47.82 8,482,982 +0.29(+0.61%)
Sep 25, 2006 47.33 47.69 47.11 47.53 9,804,911 +0.46(+0.97%)
Sep 22, 2006 47.38 47.60 46.95 47.07 7,505,424 -0.23(-0.49%)
Sep 21, 2006 47.88 48.25 47.15 47.30 15,370,747 -1.05(-2.17%)
Sep 20, 2006 47.74 48.57 47.64 48.35 12,982,234 +0.90(+1.89%)
Sep 19, 2006 47.51 47.58 47.19 47.45 8,779,390 -0.21(-0.45%)
Sep 18, 2006 47.99 48.23 47.63 47.67 7,621,709 -0.41(-0.84%)
Sep 15, 2006 48.23 48.45 47.99 48.07 14,154,061 +0.27(+0.57%)
Sep 14, 2006 47.47 48.11 47.38 47.80 7,358,945 +0.15(+0.32%)
Sep 13, 2006 47.67 47.93 47.44 47.65 8,488,848 -0.04(-0.09%)
Sep 12, 2006 47.03 47.82 46.98 47.69 9,872,543 +0.78(+1.67%)
Sep 11, 2006 46.72 47.06 46.51 46.91 7,443,485 +0.16(+0.33%)
Sep 08, 2006 46.14 46.87 45.99 46.75 7,761,459 +0.73(+1.59%)
Sep 07, 2006 46.31 46.59 45.97 46.02 6,742,321 -0.51(-1.10%)
Sep 06, 2006 46.54 46.77 46.47 46.53 6,431,249 -0.33(-0.71%)
Sep 05, 2006 47.06 47.26 46.72 46.86 6,846,875 -0.32(-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.