Skip to main content

International Business Machines (NY: IBM )

191.20 +0.40 (+0.21%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 71.49 71.58 69.84 69.96 14,023,673 -1.25(-1.75%)
Apr 29, 2008 70.74 71.41 70.74 71.20 12,467,848 +0.67(+0.95%)
Apr 28, 2008 71.07 71.32 70.50 70.53 9,676,164 -0.81(-1.13%)
Apr 25, 2008 72.16 72.16 70.75 71.34 10,897,922 -0.64(-0.89%)
Apr 24, 2008 71.51 72.39 71.14 71.98 10,346,148 +0.38(+0.53%)
Apr 23, 2008 71.69 72.32 71.08 71.60 13,100,718 -0.08(-0.11%)
Apr 22, 2008 71.80 72.07 71.30 71.68 9,346,841 -0.39(-0.55%)
Apr 21, 2008 71.65 72.17 70.74 72.07 11,995,599 -0.03(-0.04%)
Apr 18, 2008 71.83 72.45 71.38 72.10 21,550,386 +0.77(+1.07%)
Apr 17, 2008 70.94 71.71 69.96 71.34 32,779,798 +1.51(+2.17%)
Apr 16, 2008 68.48 69.83 67.91 69.83 33,218,014 +1.91(+2.82%)
Apr 15, 2008 67.87 68.20 66.97 67.91 14,909,126 -0.06(-0.09%)
Apr 14, 2008 67.35 68.36 67.21 67.98 13,370,681 +0.74(+1.10%)
Apr 11, 2008 67.99 68.28 66.95 67.23 16,489,564 -1.61(-2.34%)
Apr 10, 2008 67.77 69.10 67.74 68.85 15,785,328 +1.16(+1.72%)
Apr 09, 2008 67.52 68.23 67.07 67.68 11,764,889 +0.29(+0.43%)
Apr 08, 2008 67.07 67.74 66.82 67.39 12,566,016 -0.02(-0.03%)
Apr 07, 2008 67.45 68.03 67.13 67.41 10,664,440 +0.32(+0.47%)
Apr 04, 2008 67.26 67.57 66.42 67.10 9,891,427 -0.15(-0.22%)
Apr 03, 2008 66.28 67.71 65.99 67.25 12,168,364 +0.70(+1.05%)
Apr 02, 2008 67.72 67.74 66.06 66.54 13,878,673 -0.97(-1.44%)
Apr 01, 2008 66.77 68.61 66.64 67.52 20,489,622 +0.78(+1.17%)
Mar 31, 2008 66.16 67.16 65.69 66.74 16,753,880 +0.33(+0.50%)
Mar 28, 2008 67.15 67.67 66.20 66.41 11,388,571 -0.55(-0.82%)
Mar 27, 2008 67.25 67.35 66.37 66.96 14,556,653 -0.81(-1.19%)
Mar 26, 2008 68.16 68.38 66.63 67.76 16,592,346 -0.61(-0.90%)
Mar 25, 2008 69.03 69.03 67.90 68.38 14,567,036 -0.63(-0.92%)
Mar 24, 2008 68.72 69.43 68.47 69.01 14,489,019 +0.42(+0.62%)
Mar 21, 2008 67.87 68.67 67.61 68.58 19,699,308 +0.00(+0.00%)
Mar 20, 2008 67.87 68.67 67.61 68.58 19,698,962 +0.81(+1.19%)
Mar 19, 2008 68.56 68.68 67.61 67.78 16,070,081 -0.85(-1.24%)
Mar 18, 2008 67.58 68.64 65.97 68.63 17,196,916 +1.66(+2.48%)
Mar 17, 2008 65.50 67.84 65.50 66.97 16,012,719 +0.26(+0.38%)
Mar 14, 2008 67.28 67.54 65.32 66.72 16,795,034 -0.46(-0.69%)
Mar 13, 2008 67.05 67.69 65.87 67.18 16,474,646 -0.67(-0.99%)
Mar 12, 2008 67.49 68.39 66.72 67.85 15,671,142 +0.34(+0.50%)
Mar 11, 2008 67.12 67.56 66.10 67.52 18,965,258 +1.44(+2.18%)
Mar 10, 2008 65.57 67.23 65.57 66.08 17,070,664 +0.04(+0.06%)
Mar 07, 2008 64.83 66.51 64.80 66.04 14,017,906 +0.82(+1.26%)
Mar 06, 2008 66.69 66.74 65.06 65.22 13,834,067 -1.66(-2.49%)
Mar 05, 2008 67.47 67.47 66.22 66.88 14,552,074 -0.19(-0.28%)
Mar 04, 2008 65.73 67.07 65.35 67.07 14,826,047 +0.86(+1.30%)
Mar 03, 2008 65.99 66.54 65.77 66.21 10,931,167 +0.21(+0.33%)
Feb 29, 2008 66.10 66.74 65.70 65.99 14,622,011 -0.80(-1.20%)
Feb 28, 2008 67.00 67.18 66.40 66.79 12,469,075 -0.71(-1.05%)
Feb 27, 2008 65.98 67.60 65.44 67.50 20,453,664 +1.21(+1.82%)
Feb 26, 2008 63.48 66.65 63.21 66.30 32,179,374 +2.49(+3.91%)
Feb 25, 2008 62.27 63.94 62.27 63.80 14,074,963 +1.16(+1.86%)
Feb 22, 2008 62.10 62.88 61.27 62.64 13,659,582 +0.66(+1.07%)
Feb 21, 2008 62.66 63.52 61.69 61.98 14,368,391 -0.53(-0.85%)
Feb 20, 2008 61.11 62.72 60.59 62.51 13,234,883 +1.65(+2.71%)
Feb 19, 2008 61.98 62.38 60.65 60.86 12,726,394 -0.67(-1.09%)
Feb 18, 2008 61.02 61.58 60.86 61.53 0 +0.00(+0.00%)
Feb 15, 2008 61.02 61.58 60.86 61.53 10,758,191 +0.02(+0.03%)
Feb 14, 2008 62.56 62.89 61.15 61.51 12,664,662 -1.33(-2.11%)
Feb 13, 2008 62.09 63.14 61.90 62.84 11,401,126 +1.10(+1.77%)
Feb 12, 2008 60.95 62.21 60.68 61.75 13,198,853 +0.81(+1.32%)
Feb 11, 2008 59.73 61.18 59.62 60.94 10,521,405 +1.08(+1.81%)
Feb 08, 2008 59.23 60.09 59.16 59.86 10,499,509 +0.54(+0.91%)
Feb 07, 2008 59.64 60.28 58.31 59.32 19,419,662 -0.72(-1.21%)
Feb 06, 2008 60.89 61.72 60.04 60.04 14,261,705 -0.83(-1.36%)
Feb 05, 2008 62.05 62.63 60.67 60.87 15,612,017 -1.69(-2.70%)
Feb 04, 2008 62.99 63.18 61.70 62.56 10,326,695 -0.67(-1.05%)
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.