Skip to main content

International Business Machines (NY: IBM )

190.87 +0.07 (+0.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 45.04 45.17 44.51 44.53 13,650,100 -0.45(-0.99%)
Jun 29, 2006 44.57 45.09 44.37 44.97 9,362,716 +0.60(+1.35%)
Jun 28, 2006 44.36 44.40 44.08 44.37 7,577,714 -0.04(-0.09%)
Jun 27, 2006 44.82 44.98 44.24 44.42 9,656,190 -0.30(-0.67%)
Jun 26, 2006 44.65 44.93 44.51 44.72 5,930,220 +0.03(+0.06%)
Jun 23, 2006 44.72 45.12 44.59 44.69 7,799,416 -0.05(-0.12%)
Jun 22, 2006 45.30 45.42 44.63 44.74 9,608,226 -0.64(-1.42%)
Jun 21, 2006 45.20 45.53 45.20 45.38 9,689,143 +0.18(+0.40%)
Jun 20, 2006 45.12 45.38 44.77 45.20 10,566,634 +0.19(+0.41%)
Jun 19, 2006 45.15 45.38 44.83 45.02 9,147,742 -0.16(-0.36%)
Jun 16, 2006 45.46 45.52 44.96 45.18 14,032,772 -0.35(-0.78%)
Jun 15, 2006 45.12 45.66 44.60 45.53 11,524,006 +0.49(+1.09%)
Jun 14, 2006 44.59 45.12 44.59 45.04 10,418,430 +0.45(+1.01%)
Jun 13, 2006 44.71 45.17 44.53 44.59 12,722,748 -0.05(-0.12%)
Jun 12, 2006 44.99 45.26 44.64 44.64 8,496,957 -0.35(-0.79%)
Jun 09, 2006 44.77 45.27 44.66 44.99 10,585,440 +0.35(+0.78%)
Jun 08, 2006 45.53 46.13 44.48 44.65 23,247,456 -1.23(-2.68%)
Jun 07, 2006 46.24 46.80 45.86 45.88 13,672,701 -0.35(-0.76%)
Jun 06, 2006 45.82 46.31 45.50 46.23 12,509,500 +0.41(+0.89%)
Jun 05, 2006 45.85 46.39 45.79 45.82 9,585,452 -0.27(-0.58%)
Jun 02, 2006 46.66 46.69 45.88 46.09 12,477,927 -0.68(-1.45%)
Jun 01, 2006 46.30 46.87 46.26 46.77 8,396,199 +0.46(+0.99%)
May 31, 2006 46.46 46.85 46.14 46.31 11,015,903 -0.15(-0.32%)
May 30, 2006 46.57 46.92 46.46 46.46 8,711,240 -0.34(-0.73%)
May 26, 2006 46.46 46.87 46.19 46.80 6,177,974 +0.35(+0.76%)
May 25, 2006 46.30 46.47 46.17 46.45 6,892,595 +0.21(+0.45%)
May 24, 2006 45.99 46.39 45.82 46.24 12,749,318 -0.03(-0.06%)
May 23, 2006 46.51 47.12 46.16 46.27 8,637,570 -0.11(-0.24%)
May 22, 2006 46.27 46.57 46.02 46.38 10,784,712 -0.15(-0.32%)
May 19, 2006 46.87 46.95 46.08 46.53 12,110,092 -0.22(-0.47%)
May 18, 2006 46.66 47.15 46.39 46.75 9,391,873 -0.35(-0.75%)
May 17, 2006 47.38 47.65 46.96 47.10 10,241,414 -0.52(-1.08%)
May 16, 2006 48.11 48.25 47.57 47.62 7,685,891 -0.42(-0.88%)
May 15, 2006 47.41 48.19 47.41 48.04 9,966,055 +0.29(+0.61%)
May 12, 2006 47.80 48.51 47.70 47.75 9,809,570 -0.04(-0.08%)
May 11, 2006 47.90 48.16 47.79 47.79 9,100,124 -0.26(-0.53%)
May 10, 2006 48.05 48.30 47.88 48.05 5,918,488 -0.19(-0.40%)
May 09, 2006 47.81 48.28 47.77 48.24 7,026,824 +0.20(+0.41%)
May 08, 2006 47.88 48.23 47.70 48.04 6,653,641 -0.23(-0.47%)
May 05, 2006 48.08 48.30 47.93 48.27 7,771,638 +0.49(+1.03%)
May 04, 2006 48.03 48.16 47.76 47.78 6,844,114 -0.16(-0.33%)
May 03, 2006 47.84 48.28 47.79 47.93 9,870,645 +0.16(+0.34%)
May 02, 2006 47.59 47.96 47.53 47.77 7,481,615 +0.11(+0.23%)
May 01, 2006 47.87 48.29 47.59 47.66 10,370,984 -0.06(-0.13%)
Apr 28, 2006 48.40 48.47 47.52 47.72 14,150,611 -0.89(-1.84%)
Apr 27, 2006 47.93 48.92 47.93 48.62 14,103,165 +0.31(+0.64%)
Apr 26, 2006 48.01 48.39 47.94 48.31 11,471,211 +0.39(+0.82%)
Apr 25, 2006 47.50 48.05 47.30 47.92 11,829,212 +0.32(+0.68%)
Apr 24, 2006 47.12 47.77 47.01 47.59 11,394,090 +0.26(+0.55%)
Apr 21, 2006 47.81 47.82 47.17 47.33 10,554,384 -0.21(-0.44%)
Apr 20, 2006 47.33 48.02 47.32 47.54 10,761,076 +0.09(+0.20%)
Apr 19, 2006 48.66 48.69 47.10 47.45 18,210,082 -0.84(-1.74%)
Apr 18, 2006 47.46 48.41 47.35 48.29 13,639,920 +0.97(+2.05%)
Apr 17, 2006 47.48 48.06 47.18 47.32 7,995,411 -0.20(-0.41%)
Apr 13, 2006 47.05 47.88 47.02 47.52 8,280,949 +0.71(+1.52%)
Apr 12, 2006 47.01 47.16 46.73 46.80 6,737,663 -0.24(-0.51%)
Apr 11, 2006 47.43 47.56 46.80 47.04 10,282,303 -0.54(-1.15%)
Apr 10, 2006 47.68 47.96 47.53 47.59 6,258,891 -0.22(-0.46%)
Apr 07, 2006 48.46 48.57 47.78 47.81 9,208,818 -0.77(-1.59%)
Apr 06, 2006 48.51 48.87 48.32 48.58 8,530,083 -0.21(-0.43%)
Apr 05, 2006 48.30 48.95 48.29 48.79 9,530,415 +0.42(+0.86%)
Apr 04, 2006 48.14 48.56 47.99 48.37 6,647,602 +0.23(+0.47%)
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.