Indicators

International Business Machines (NY: IBM )

214.45 +0.56 (+0.26%)

Streaming Delayed Price Updated: 9:36 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	61.85	62.12	60.57	61.05	10,150,213	-1.12(-1.81%)
Dec 28, 2007	62.55	62.55	61.62	62.17	10,312,885	+0.28(+0.45%)
Dec 27, 2007	62.42	62.86	61.83	61.90	7,994,181	-1.11(-1.76%)
Dec 26, 2007	62.63	63.36	62.63	63.00	6,816,186	-0.05(-0.08%)
Dec 24, 2007	62.80	63.25	62.43	63.05	4,147,659	+0.34(+0.54%)
Dec 21, 2007	62.07	62.78	61.64	62.71	23,455,960	+1.25(+2.03%)
Dec 20, 2007	60.87	61.83	60.77	61.47	14,220,280	+0.96(+1.59%)
Dec 19, 2007	60.17	61.21	59.79	60.51	12,453,376	+0.47(+0.78%)
Dec 18, 2007	59.34	60.41	58.81	60.04	14,239,966	+1.01(+1.70%)
Dec 17, 2007	59.51	59.86	58.80	59.03	12,627,353	-0.70(-1.17%)
Dec 14, 2007	60.60	60.74	58.79	59.73	17,195,676	-1.36(-2.23%)
Dec 13, 2007	60.99	61.35	60.39	61.09	11,071,912	-0.16(-0.27%)
Dec 12, 2007	61.65	62.23	60.64	61.26	13,952,979	+0.84(+1.38%)
Dec 11, 2007	61.75	62.35	60.12	60.42	14,944,564	-1.36(-2.19%)
Dec 10, 2007	61.77	62.27	61.56	61.78	7,865,815	+0.30(+0.49%)
Dec 07, 2007	61.94	62.12	60.96	61.48	10,598,498	-0.47(-0.77%)
Dec 06, 2007	60.99	62.12	60.95	61.95	9,412,142	+0.87(+1.42%)
Dec 05, 2007	60.90	61.29	60.42	61.08	10,784,261	+0.86(+1.43%)
Dec 04, 2007	59.53	60.66	59.14	60.22	11,264,808	+0.45(+0.76%)

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.