Skip to main content

International Business Machines (NY: IBM )

191.57 +0.77 (+0.40%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 55.04 57.18 54.98 56.16 25,109,508 +1.37(+2.51%)
Mar 30, 2009 53.32 54.91 53.21 54.78 18,915,772 -2.47(-4.31%)
Mar 26, 2009 57.07 57.49 56.66 57.25 19,728,286 +0.48(+0.85%)
Mar 25, 2009 57.07 57.88 55.69 56.77 20,732,840 -0.20(-0.36%)
Mar 24, 2009 56.62 57.70 56.52 56.98 16,125,806 -0.24(-0.42%)
Mar 23, 2009 55.51 57.21 55.44 57.21 21,406,272 +3.59(+6.70%)
Mar 20, 2009 54.00 55.06 53.43 53.62 21,039,900 -0.01(-0.02%)
Mar 19, 2009 53.81 54.11 53.04 53.63 17,076,862 +0.33(+0.63%)
Mar 18, 2009 51.85 53.85 51.82 53.29 30,976,756 -0.56(-1.03%)
Mar 17, 2009 52.81 53.85 52.43 53.85 19,823,142 +0.98(+1.85%)
Mar 16, 2009 53.12 53.90 52.48 52.87 20,349,070 +0.50(+0.95%)
Mar 13, 2009 52.40 52.54 51.75 52.37 0 -0.02(-0.04%)
Mar 12, 2009 51.35 52.51 50.71 52.40 20,408,898 +1.03(+2.01%)
Mar 11, 2009 50.72 51.90 50.26 51.36 20,399,714 +0.79(+1.57%)
Mar 10, 2009 49.33 50.57 48.48 50.57 27,457,924 +2.19(+4.52%)
Mar 09, 2009 49.09 50.31 48.12 48.39 22,690,710 -1.35(-2.72%)
Mar 06, 2009 50.70 51.15 48.58 49.74 0 -0.97(-1.91%)
Mar 05, 2009 51.08 52.26 50.44 50.70 25,762,958 -1.17(-2.25%)
Mar 04, 2009 51.57 52.88 50.77 51.87 26,555,512 +0.28(+0.55%)
Mar 02, 2009 52.84 53.27 51.49 51.59 26,279,542 -1.76(-3.29%)
Feb 27, 2009 51.08 54.07 51.01 53.34 0 +1.29(+2.47%)
Feb 26, 2009 50.34 52.28 50.04 52.05 30,061,400 +2.27(+4.55%)
Feb 25, 2009 49.85 50.50 48.02 49.79 21,819,258 -0.29(-0.58%)
Feb 24, 2009 49.05 50.47 48.74 50.08 22,283,384 +1.18(+2.41%)
Feb 23, 2009 51.76 51.78 48.80 48.90 23,174,650 -2.56(-4.98%)
Feb 20, 2009 51.03 52.11 50.62 51.46 0 -0.08(-0.16%)
Feb 19, 2009 52.78 53.42 51.27 51.54 21,779,196 -1.50(-2.82%)
Feb 18, 2009 52.84 53.47 52.42 53.04 14,633,450 +0.49(+0.93%)
Feb 17, 2009 53.17 53.61 52.45 52.55 15,366,751 -1.84(-3.38%)
Feb 13, 2009 54.94 55.17 54.23 54.39 11,632,928 -0.71(-1.29%)
Feb 12, 2009 54.72 55.18 53.44 55.10 17,110,952 -0.05(-0.09%)
Feb 11, 2009 54.18 55.51 53.90 55.16 18,574,076 +1.10(+2.03%)
Feb 10, 2009 55.40 56.12 53.88 54.06 23,363,112 -2.06(-3.67%)
Feb 09, 2009 55.60 56.21 54.90 56.12 14,088,421 +0.39(+0.71%)
Feb 06, 2009 53.62 56.28 53.12 55.72 22,539,120 +2.16(+4.04%)
Feb 05, 2009 53.40 54.02 52.87 53.56 20,052,986 -0.24(-0.45%)
Feb 04, 2009 54.33 55.01 53.22 53.80 17,583,846 -0.38(-0.70%)
Feb 03, 2009 52.78 54.33 52.26 54.18 15,296,598 +1.48(+2.80%)
Feb 02, 2009 52.51 53.24 51.98 52.70 17,126,640 -0.42(-0.79%)
Jan 30, 2009 53.46 54.18 52.89 53.12 0 -0.50(-0.93%)
Jan 29, 2009 54.24 54.82 53.34 53.62 15,930,892 -1.34(-2.44%)
Jan 28, 2009 53.73 55.03 53.27 54.96 23,140,406 +1.83(+3.45%)
Jan 27, 2009 53.19 53.31 52.45 53.13 15,045,898 +0.03(+0.07%)
Jan 26, 2009 52.03 53.71 51.89 53.09 16,978,262 +1.22(+2.36%)
Jan 23, 2009 51.24 52.57 50.90 51.87 17,695,402 -0.34(-0.64%)
Jan 22, 2009 52.07 52.59 51.07 52.21 21,308,596 -0.78(-1.48%)
Jan 21, 2009 50.01 53.09 49.85 52.99 42,969,592 +5.47(+11.52%)
Jan 20, 2009 49.13 49.22 47.39 47.52 23,822,412 -1.70(-3.46%)
Jan 16, 2009 49.04 49.70 48.15 49.22 19,402,062 +0.46(+0.95%)
Jan 15, 2009 48.46 49.17 47.68 48.76 20,246,154 +0.54(+1.12%)
Jan 14, 2009 48.80 49.16 47.59 48.22 16,338,630 -1.25(-2.52%)
Jan 13, 2009 49.56 50.19 49.14 49.46 13,210,884 -0.21(-0.43%)
Jan 12, 2009 49.02 50.19 48.93 49.68 13,927,824 +0.59(+1.19%)
Jan 09, 2009 50.45 50.72 48.83 49.09 12,836,713 -1.44(-2.84%)
Jan 08, 2009 50.90 51.09 49.83 50.53 12,476,983 -0.35(-0.69%)
Jan 07, 2009 50.91 51.47 50.50 50.88 14,587,596 -0.83(-1.61%)
Jan 06, 2009 50.49 52.40 50.06 51.72 16,650,120 +1.40(+2.78%)
Jan 05, 2009 50.09 50.81 49.95 50.32 14,346,980 -0.32(-0.63%)
Jan 02, 2009 48.62 50.77 48.62 50.64 13,040,251 +1.86(+3.81%)
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.