Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 61.50 61.77 60.34 61.00 12,108,807 -0.41(-0.66%)
Jun 28, 2007 61.16 61.97 60.99 61.41 9,369,962 +0.30(+0.49%)
Jun 27, 2007 60.71 61.13 60.51 61.11 9,323,206 +0.06(+0.09%)
Jun 26, 2007 60.92 61.47 60.75 61.05 9,022,658 +0.13(+0.22%)
Jun 25, 2007 60.71 61.31 60.57 60.92 14,624,725 +0.38(+0.63%)
Jun 22, 2007 61.42 61.69 60.53 60.53 18,671,774 -1.25(-2.03%)
Jun 21, 2007 61.44 62.02 61.21 61.79 9,628,930 +0.35(+0.57%)
Jun 20, 2007 61.73 62.03 61.41 61.44 11,286,949 -0.29(-0.47%)
Jun 19, 2007 60.82 61.82 60.80 61.73 9,952,080 +0.68(+1.11%)
Jun 18, 2007 61.02 61.24 60.80 61.05 10,996,062 +0.14(+0.23%)
Jun 15, 2007 60.41 60.97 60.21 60.91 16,274,289 +0.72(+1.19%)
Jun 14, 2007 59.76 60.42 59.59 60.19 8,913,446 +0.42(+0.71%)
Jun 13, 2007 59.61 59.85 59.18 59.77 11,108,035 +0.45(+0.76%)
Jun 12, 2007 59.76 59.80 59.21 59.32 9,624,617 -0.51(-0.85%)
Jun 11, 2007 59.62 60.28 59.41 59.83 8,898,615 +0.09(+0.15%)
Jun 08, 2007 59.10 59.82 58.98 59.74 14,175,628 +0.74(+1.25%)
Jun 07, 2007 59.36 59.80 58.86 59.00 24,826,148 -0.35(-0.60%)
Jun 06, 2007 60.95 61.15 59.35 59.36 53,090,544 -1.99(-3.24%)
Jun 05, 2007 61.57 61.76 61.17 61.35 9,051,125 -0.23(-0.37%)
Jun 04, 2007 61.73 61.78 61.20 61.57 7,890,633 -0.18(-0.29%)
Jun 01, 2007 61.79 62.16 61.45 61.75 9,125,469 -0.03(-0.06%)
May 31, 2007 62.10 62.41 61.44 61.79 8,809,583 -0.19(-0.31%)
May 30, 2007 61.39 62.08 60.98 61.98 12,768,986 +0.59(+0.96%)
May 29, 2007 61.15 61.80 61.03 61.39 9,352,019 +0.42(+0.69%)
May 25, 2007 60.37 61.11 60.19 60.96 10,564,046 +0.71(+1.18%)
May 24, 2007 61.20 61.43 60.03 60.25 11,950,674 -0.94(-1.54%)
May 23, 2007 61.90 62.02 61.00 61.20 7,585,866 -0.65(-1.05%)
May 22, 2007 62.01 62.16 61.44 61.84 9,167,963 -0.20(-0.32%)
May 21, 2007 62.59 62.60 61.94 62.04 12,960,671 -0.55(-0.88%)
May 18, 2007 61.50 62.63 61.21 62.59 17,007,200 +1.55(+2.54%)
May 17, 2007 61.18 61.57 60.70 61.04 13,320,221 -0.32(-0.53%)
May 16, 2007 60.83 61.37 60.59 61.36 9,685,016 +0.60(+0.99%)
May 15, 2007 61.09 61.32 60.68 60.76 10,531,610 -0.43(-0.70%)
May 14, 2007 61.43 61.58 60.74 61.19 9,890,486 -0.24(-0.39%)
May 11, 2007 60.68 61.43 60.67 61.43 10,396,777 +0.75(+1.24%)
May 10, 2007 60.11 60.92 60.11 60.67 15,458,392 +0.17(+0.29%)
May 09, 2007 60.22 60.71 60.11 60.50 14,506,517 +0.63(+1.06%)
May 08, 2007 59.42 59.93 59.24 59.87 10,291,447 +0.08(+0.13%)
May 07, 2007 59.58 59.80 59.35 59.79 9,696,352 +0.12(+0.19%)
May 04, 2007 59.55 59.72 59.26 59.68 9,428,336 +0.09(+0.16%)
May 03, 2007 58.98 59.70 58.74 59.58 12,627,080 +0.34(+0.57%)
May 02, 2007 59.58 59.78 59.20 59.25 11,767,063 -0.55(-0.92%)
May 01, 2007 59.15 59.80 59.15 59.80 14,958,478 +0.56(+0.94%)
Apr 30, 2007 58.60 59.70 58.52 59.24 17,340,008 +0.60(+1.03%)
Apr 27, 2007 58.13 58.64 58.00 58.64 10,595,721 +0.16(+0.27%)
Apr 26, 2007 58.54 58.83 58.08 58.48 14,857,620 -0.32(-0.55%)
Apr 25, 2007 57.23 58.95 57.22 58.81 25,581,752 +1.72(+3.02%)
Apr 24, 2007 56.36 57.90 56.36 57.09 37,071,948 +1.90(+3.44%)
Apr 23, 2007 55.16 55.49 55.09 55.18 12,503,979 +0.37(+0.67%)
Apr 20, 2007 55.07 55.15 54.43 54.82 16,114,864 +0.17(+0.31%)
Apr 19, 2007 54.77 54.99 54.48 54.65 16,296,456 -0.30(-0.54%)
Apr 18, 2007 54.95 55.59 54.71 54.95 27,383,418 -1.34(-2.39%)
Apr 17, 2007 55.82 56.60 55.65 56.29 17,708,248 +0.54(+0.98%)
Apr 16, 2007 55.06 55.82 54.90 55.75 11,844,395 +0.72(+1.32%)
Apr 13, 2007 55.50 55.50 54.83 55.02 10,399,767 -0.43(-0.77%)
Apr 12, 2007 55.08 55.54 54.79 55.45 12,224,297 +0.30(+0.54%)
Apr 11, 2007 55.94 56.05 55.03 55.16 10,249,650 -0.75(-1.35%)
Apr 10, 2007 55.87 56.11 55.74 55.91 6,204,889 -0.09(-0.17%)
Apr 09, 2007 55.89 56.19 55.71 56.00 8,368,734 +0.06(+0.10%)
Apr 05, 2007 55.63 56.08 55.50 55.94 5,705,758 +0.18(+0.32%)
Apr 04, 2007 55.53 55.90 55.39 55.76 7,380,382 +0.06(+0.11%)
Apr 03, 2007 55.32 55.78 55.25 55.70 9,887,381 +0.52(+0.93%)
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.