Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 64.80 65.65 63.97 65.58 12,779,530 +1.13(+1.75%)
Oct 30, 2007 64.66 64.89 64.24 64.45 7,110,309 -0.38(-0.59%)
Oct 29, 2007 64.32 64.95 64.30 64.83 9,036,493 +0.60(+0.94%)
Oct 26, 2007 63.82 64.38 63.29 64.23 8,907,231 +0.52(+0.82%)
Oct 25, 2007 64.00 64.61 63.08 63.71 11,544,765 -0.08(-0.12%)
Oct 24, 2007 64.49 64.63 63.07 63.79 14,294,280 -0.98(-1.51%)
Oct 23, 2007 64.26 64.83 64.10 64.76 9,850,668 +0.74(+1.16%)
Oct 22, 2007 62.67 64.31 62.66 64.03 13,416,359 +0.62(+0.97%)
Oct 19, 2007 64.37 64.91 63.14 63.41 18,286,906 -1.42(-2.20%)
Oct 18, 2007 64.84 65.74 64.63 64.83 13,698,628 -0.55(-0.85%)
Oct 17, 2007 66.65 66.65 64.47 65.39 32,049,600 -2.16(-3.19%)
Oct 16, 2007 66.65 67.74 66.36 67.54 20,385,010 +0.89(+1.33%)
Oct 15, 2007 66.61 66.85 65.93 66.66 11,097,605 +0.12(+0.19%)
Oct 12, 2007 66.92 67.14 66.23 66.53 10,015,515 -0.14(-0.20%)
Oct 11, 2007 67.20 68.59 66.28 66.67 23,052,416 -0.32(-0.48%)
Oct 10, 2007 66.64 67.09 66.46 66.99 10,450,410 +0.18(+0.27%)
Oct 09, 2007 66.56 66.92 65.75 66.81 10,041,004 +0.30(+0.45%)
Oct 08, 2007 65.57 66.77 65.44 66.51 8,539,985 +0.83(+1.26%)
Oct 05, 2007 65.61 65.91 65.21 65.68 10,180,424 +0.34(+0.53%)
Oct 04, 2007 65.62 65.93 64.95 65.34 10,938,563 -0.40(-0.61%)
Oct 03, 2007 66.44 66.55 65.67 65.74 14,013,747 -1.11(-1.66%)
Oct 02, 2007 67.38 67.54 66.72 66.84 12,238,278 -0.38(-0.56%)
Oct 01, 2007 66.42 67.49 66.36 67.22 12,000,671 +0.69(+1.04%)
Sep 28, 2007 66.15 66.92 66.13 66.53 13,062,924 +0.05(+0.08%)
Sep 27, 2007 66.36 66.76 66.10 66.48 10,331,418 +0.23(+0.35%)
Sep 26, 2007 66.04 66.68 65.93 66.24 11,855,296 +0.45(+0.68%)
Sep 25, 2007 65.52 66.41 65.39 65.80 12,471,887 +0.15(+0.22%)
Sep 24, 2007 66.02 66.32 65.43 65.65 10,153,785 -0.30(-0.45%)
Sep 21, 2007 66.58 66.70 65.71 65.95 16,108,732 -0.05(-0.07%)
Sep 20, 2007 65.66 66.44 65.62 66.00 10,284,074 +0.11(+0.16%)
Sep 19, 2007 66.02 66.18 65.39 65.89 18,258,086 +0.02(+0.03%)
Sep 18, 2007 64.95 65.95 64.85 65.87 13,881,703 +1.19(+1.84%)
Sep 17, 2007 64.78 65.09 64.55 64.67 8,893,126 -0.34(-0.53%)
Sep 14, 2007 64.97 65.51 64.75 65.02 12,225,682 -0.46(-0.71%)
Sep 13, 2007 65.68 66.08 65.36 65.48 8,504,091 -0.03(-0.04%)
Sep 12, 2007 66.05 66.30 65.34 65.51 11,136,412 -0.76(-1.15%)
Sep 11, 2007 65.71 66.52 65.53 66.27 14,340,495 +0.88(+1.34%)
Sep 10, 2007 65.59 66.36 65.13 65.40 10,837,842 +0.14(+0.22%)
Sep 07, 2007 65.62 66.06 65.13 65.26 13,300,997 -1.17(-1.76%)
Sep 06, 2007 66.57 67.06 65.65 66.43 12,002,821 -0.15(-0.22%)
Sep 05, 2007 66.35 66.72 65.82 66.57 11,607,927 -0.17(-0.26%)
Sep 04, 2007 65.70 67.14 65.59 66.75 14,290,478 +0.85(+1.29%)
Aug 31, 2007 65.50 66.27 65.26 65.90 12,188,899 +0.75(+1.14%)
Aug 30, 2007 64.70 65.51 64.17 65.15 13,733,848 +0.45(+0.70%)
Aug 29, 2007 63.75 64.93 63.29 64.70 12,483,191 +1.45(+2.29%)
Aug 28, 2007 63.76 64.15 63.04 63.25 10,635,745 -0.81(-1.27%)
Aug 27, 2007 63.82 64.30 63.70 64.06 8,715,112 +0.11(+0.18%)
Aug 24, 2007 62.94 63.96 62.58 63.95 12,498,951 +1.01(+1.61%)
Aug 23, 2007 62.35 63.07 62.13 62.94 14,645,589 +0.82(+1.32%)
Aug 22, 2007 62.17 62.40 61.64 62.12 11,208,099 +0.54(+0.88%)
Aug 21, 2007 61.50 62.18 61.04 61.58 14,977,599 -0.10(-0.16%)
Aug 20, 2007 62.63 62.74 61.63 61.68 17,423,156 -0.95(-1.51%)
Aug 17, 2007 63.18 63.63 61.37 62.63 27,046,900 +0.68(+1.10%)
Aug 16, 2007 62.82 62.92 58.56 61.95 29,611,674 -0.87(-1.38%)
Aug 15, 2007 62.69 63.73 62.07 62.82 20,609,578 -0.46(-0.73%)
Aug 14, 2007 63.72 63.90 63.10 63.28 9,943,353 -0.37(-0.59%)
Aug 13, 2007 63.81 64.35 63.43 63.65 10,582,505 +0.04(+0.06%)
Aug 10, 2007 61.98 64.10 61.95 63.61 16,910,232 +1.08(+1.72%)
Aug 09, 2007 62.56 64.66 62.53 62.53 16,087,280 -1.27(-1.99%)
Aug 08, 2007 64.55 64.72 63.40 63.80 13,600,724 -0.31(-0.48%)
Aug 07, 2007 63.83 64.48 63.39 64.12 14,205,073 -0.20(-0.32%)
Aug 06, 2007 63.23 64.32 63.08 64.32 12,829,180 +0.67(+1.05%)
Aug 03, 2007 64.17 64.34 63.35 63.65 16,947,954 -0.29(-0.46%)
Aug 02, 2007 63.31 64.41 62.97 63.95 20,042,478 +0.67(+1.06%)
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.