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 (%)
Apr 28, 2006 83.51 83.62 81.98 82.34 8,201,800 -1.54(-1.84%)
Apr 27, 2006 82.70 84.40 82.70 83.88 8,174,300 +0.53(+0.64%)
Apr 26, 2006 82.84 83.48 82.71 83.35 6,648,800 +0.68(+0.82%)
Apr 25, 2006 81.95 82.90 81.60 82.67 6,856,300 +0.56(+0.68%)
Apr 24, 2006 81.30 82.41 81.10 82.11 6,604,100 +0.45(+0.55%)
Apr 21, 2006 82.49 82.50 81.38 81.66 6,117,400 -0.36(-0.44%)
Apr 20, 2006 81.65 82.85 81.64 82.02 6,237,200 +0.16(+0.20%)
Apr 19, 2006 83.95 84.00 81.26 81.86 10,554,700 -1.45(-1.74%)
Apr 18, 2006 81.89 83.53 81.70 83.31 7,905,800 +1.67(+2.05%)
Apr 17, 2006 81.92 82.92 81.40 81.64 4,634,200 -0.34(-0.41%)
Apr 13, 2006 81.18 82.60 81.12 81.98 4,799,700 +1.23(+1.52%)
Apr 12, 2006 81.10 81.37 80.63 80.75 3,905,200 -0.41(-0.51%)
Apr 11, 2006 81.83 82.06 80.75 81.16 5,959,700 -0.94(-1.14%)
Apr 10, 2006 82.27 82.74 82.00 82.10 3,627,700 -0.38(-0.46%)
Apr 07, 2006 83.60 83.80 82.44 82.48 5,337,500 -1.33(-1.59%)
Apr 06, 2006 83.70 84.32 83.36 83.81 4,944,100 -0.36(-0.43%)
Apr 05, 2006 83.33 84.45 83.32 84.17 5,523,900 +0.72(+0.86%)
Apr 04, 2006 83.05 83.78 82.80 83.45 3,853,000 +0.39(+0.47%)
Apr 03, 2006 82.72 83.59 82.65 83.06 4,121,600 +0.59(+0.72%)
Mar 31, 2006 82.95 83.60 82.29 82.47 5,862,000 -0.73(-0.88%)
Mar 30, 2006 82.88 83.70 82.83 83.20 4,467,000 +0.07(+0.08%)
Mar 29, 2006 82.20 83.55 82.20 83.13 4,392,100 +0.70(+0.85%)
Mar 28, 2006 82.86 83.39 82.29 82.43 4,508,600 -0.65(-0.78%)
Mar 27, 2006 82.98 83.26 82.58 83.08 3,910,100 -0.28(-0.34%)
Mar 24, 2006 82.99 83.72 82.99 83.36 4,198,800 +0.16(+0.19%)
Mar 23, 2006 84.23 84.27 82.93 83.20 5,105,800 -1.25(-1.48%)
Mar 22, 2006 83.35 84.68 83.35 84.45 4,968,600 +0.64(+0.76%)
Mar 21, 2006 83.82 84.99 83.58 83.81 7,404,300 +0.23(+0.28%)
Mar 20, 2006 83.11 83.75 82.99 83.58 3,870,300 +0.28(+0.34%)
Mar 17, 2006 83.35 83.41 82.82 83.30 6,414,400 +0.43(+0.52%)
Mar 16, 2006 83.43 83.72 82.61 82.87 4,299,500 -0.51(-0.61%)
Mar 15, 2006 82.65 83.76 82.64 83.38 5,370,400 +0.50(+0.60%)
Mar 14, 2006 81.51 82.99 81.47 82.88 4,518,000 +0.95(+1.16%)
Mar 13, 2006 81.56 82.40 81.45 81.93 4,571,400 +0.36(+0.44%)
Mar 10, 2006 81.03 82.25 81.03 81.57 4,787,200 +0.55(+0.68%)
Mar 09, 2006 81.26 81.98 80.80 81.02 4,310,700 -0.12(-0.15%)
Mar 08, 2006 80.25 81.60 80.25 81.14 5,569,900 +0.85(+1.06%)
Mar 07, 2006 80.01 80.79 79.86 80.29 4,330,800 +0.29(+0.36%)
Mar 06, 2006 79.91 80.64 79.90 80.00 4,709,500 +0.04(+0.05%)
Mar 03, 2006 79.51 80.83 79.51 79.96 4,354,400 +0.02(+0.03%)
Mar 02, 2006 79.55 80.21 79.54 79.94 4,418,800 +0.04(+0.05%)
Mar 01, 2006 80.20 80.81 79.78 79.90 5,172,300 -0.34(-0.42%)
Feb 28, 2006 80.10 80.55 79.71 80.24 5,960,700 -0.39(-0.48%)
Feb 27, 2006 79.97 80.89 79.95 80.63 3,787,000 +0.53(+0.66%)
Feb 24, 2006 80.65 80.65 79.85 80.10 3,903,200 -0.10(-0.12%)
Feb 23, 2006 81.20 81.34 80.04 80.20 4,979,400 -1.15(-1.41%)
Feb 22, 2006 80.00 81.65 79.97 81.35 5,294,300 +0.85(+1.06%)
Feb 21, 2006 80.10 80.75 79.97 80.50 5,838,000 -0.21(-0.26%)
Feb 17, 2006 80.91 81.03 80.13 80.71 5,298,800 -0.20(-0.25%)
Feb 16, 2006 80.68 80.91 80.13 80.91 5,310,500 +0.06(+0.07%)
Feb 15, 2006 80.86 81.50 80.50 80.85 5,052,000 -0.24(-0.30%)
Feb 14, 2006 80.55 81.45 80.35 81.09 6,075,500 +0.65(+0.81%)
Feb 13, 2006 81.33 81.91 80.18 80.44 5,257,400 -0.89(-1.09%)
Feb 10, 2006 80.40 81.46 80.20 81.33 5,371,900 +0.93(+1.16%)
Feb 09, 2006 80.40 80.80 79.50 80.40 7,609,200 -0.40(-0.50%)
Feb 08, 2006 80.58 80.90 80.24 80.80 5,029,200 +0.95(+1.19%)
Feb 07, 2006 79.50 80.19 79.30 79.85 5,247,300 +0.34(+0.43%)
Feb 06, 2006 79.94 79.95 78.93 79.51 9,568,500 -0.46(-0.58%)
Feb 03, 2006 80.55 80.77 79.72 79.97 9,852,000 -1.26(-1.55%)
Feb 02, 2006 81.45 81.59 80.90 81.23 6,198,000 -0.71(-0.87%)
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.