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 29, 2005 83.30 83.95 83.22 83.46 4,330,300 -0.34(-0.41%)
Jul 28, 2005 83.55 83.97 83.27 83.80 6,189,700 -0.07(-0.08%)
Jul 27, 2005 83.80 84.13 82.81 83.87 4,862,200 -0.25(-0.30%)
Jul 26, 2005 84.15 84.35 83.85 84.12 4,542,900 -0.08(-0.10%)
Jul 25, 2005 83.98 84.52 83.92 84.20 4,457,800 -0.24(-0.28%)
Jul 22, 2005 83.98 84.63 83.86 84.44 4,570,400 +0.04(+0.05%)
Jul 21, 2005 84.60 84.95 83.40 84.40 8,265,300 -0.20(-0.24%)
Jul 20, 2005 83.20 84.96 82.99 84.60 9,323,200 +0.90(+1.08%)
Jul 19, 2005 84.72 85.11 83.70 83.70 14,149,700 +1.89(+2.31%)
Jul 18, 2005 81.99 83.94 81.68 81.81 8,705,600 -0.57(-0.69%)
Jul 15, 2005 82.43 82.75 81.52 82.38 7,644,100 -0.04(-0.05%)
Jul 14, 2005 82.00 82.67 82.00 82.42 8,546,200 +0.97(+1.19%)
Jul 13, 2005 81.16 81.75 81.16 81.45 11,340,000 +1.41(+1.76%)
Jul 12, 2005 79.20 80.49 79.18 80.04 10,945,500 +1.08(+1.37%)
Jul 11, 2005 79.40 79.52 78.52 78.96 7,186,700 -0.34(-0.43%)
Jul 08, 2005 77.38 79.52 77.14 79.30 13,440,500 +1.92(+2.48%)
Jul 07, 2005 75.15 77.53 75.00 77.38 10,757,200 +1.57(+2.07%)
Jul 06, 2005 74.80 76.15 74.40 75.81 8,009,300 +1.02(+1.36%)
Jul 05, 2005 74.38 74.97 74.16 74.79 5,181,800 +0.12(+0.16%)
Jul 01, 2005 74.30 75.33 74.30 74.67 4,353,100 +0.47(+0.63%)
Jun 30, 2005 74.80 75.49 74.07 74.20 6,127,000 -0.53(-0.71%)
Jun 29, 2005 75.26 75.68 74.62 74.73 5,519,100 -0.57(-0.76%)
Jun 28, 2005 73.83 75.30 73.45 75.30 8,188,800 +1.42(+1.92%)
Jun 27, 2005 74.01 74.77 73.50 73.88 6,489,800 -0.13(-0.18%)
Jun 24, 2005 75.17 75.40 74.00 74.01 10,792,100 -1.40(-1.86%)
Jun 23, 2005 76.81 76.97 75.06 75.41 7,766,700 -1.82(-2.36%)
Jun 22, 2005 76.83 77.49 76.67 77.23 5,646,300 +0.82(+1.07%)
Jun 21, 2005 76.70 77.00 76.11 76.41 5,339,100 -0.14(-0.18%)
Jun 20, 2005 76.03 76.98 75.57 76.55 3,745,600 +0.16(+0.21%)
Jun 17, 2005 77.70 77.73 76.38 76.39 8,593,800 -0.66(-0.86%)
Jun 16, 2005 76.40 77.25 76.31 77.05 7,840,000 +0.75(+0.98%)
Jun 15, 2005 75.70 76.50 75.15 76.30 7,103,600 +1.41(+1.88%)
Jun 14, 2005 75.05 75.43 74.73 74.89 4,314,900 -0.16(-0.21%)
Jun 13, 2005 74.50 75.93 74.45 75.05 5,715,700 +0.28(+0.37%)
Jun 10, 2005 74.75 75.05 74.10 74.77 4,895,800 -0.16(-0.21%)
Jun 09, 2005 74.58 75.47 74.23 74.93 4,423,200 +0.13(+0.17%)
Jun 08, 2005 75.04 75.40 74.63 74.80 4,280,000 -0.24(-0.32%)
Jun 07, 2005 75.00 76.09 75.00 75.04 5,226,600 +0.04(+0.05%)
Jun 06, 2005 75.80 75.90 74.92 75.00 5,978,600 -0.79(-1.04%)
Jun 03, 2005 77.06 77.10 75.74 75.79 6,149,900 -1.56(-2.02%)
Jun 02, 2005 76.75 77.39 76.68 77.35 4,025,600 +0.51(+0.66%)
Jun 01, 2005 75.57 77.50 75.57 76.84 7,380,600 +1.29(+1.71%)
May 31, 2005 77.30 77.41 75.50 75.55 6,419,000 -1.55(-2.01%)
May 27, 2005 77.11 77.24 76.53 77.10 3,163,900 -0.04(-0.05%)
May 26, 2005 76.45 77.41 76.29 77.14 5,832,000 +1.14(+1.50%)
May 25, 2005 75.42 76.03 75.17 76.00 5,483,400 +0.19(+0.25%)
May 24, 2005 76.14 76.51 75.56 75.81 5,660,700 -0.70(-0.91%)
May 23, 2005 76.30 76.95 76.00 76.51 4,759,800 +0.10(+0.13%)
May 20, 2005 77.28 77.28 76.36 76.41 6,329,800 -0.75(-0.97%)
May 19, 2005 76.50 77.64 76.37 77.16 7,030,400 +0.80(+1.05%)
May 18, 2005 75.00 76.82 74.69 76.36 10,309,600 +2.07(+2.79%)
May 17, 2005 73.93 74.43 73.33 74.29 5,135,600 -0.05(-0.07%)
May 16, 2005 73.09 74.49 73.09 74.34 5,501,500 +1.18(+1.61%)
May 13, 2005 72.53 73.86 72.52 73.16 7,150,600 +0.54(+0.74%)
May 12, 2005 73.53 73.80 72.50 72.62 6,061,900 -0.66(-0.90%)
May 11, 2005 73.63 73.69 72.51 73.28 6,915,700 -0.02(-0.03%)
May 10, 2005 74.75 74.76 73.04 73.30 7,982,200 -1.68(-2.24%)
May 09, 2005 75.26 75.46 74.71 74.98 5,616,700 -0.28(-0.37%)
May 06, 2005 75.56 75.92 74.97 75.26 7,750,300 -0.24(-0.32%)
May 05, 2005 78.00 78.11 75.33 75.50 12,371,800 -1.58(-2.05%)
May 04, 2005 76.60 77.20 76.50 77.08 5,512,300 +0.61(+0.80%)
May 03, 2005 76.78 76.96 75.93 76.47 6,196,300 -0.04(-0.05%)
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.