International Business Machines (NY: IBM )

143.83 USD -1.77 (-1.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 123.34 123.50 120.50 120.70 8,128,226 -2.15(-1.75%)
Apr 29, 2008 122.04 123.20 122.04 122.85 7,226,458 +1.16(+0.95%)
Apr 28, 2008 122.61 123.05 121.64 121.69 5,608,377 -1.39(-1.13%)
Apr 25, 2008 124.50 124.50 122.06 123.08 6,316,517 -1.11(-0.89%)
Apr 24, 2008 123.38 124.90 122.73 124.19 5,996,705 +0.66(+0.53%)
Apr 23, 2008 123.69 124.78 122.64 123.53 7,593,274 -0.14(-0.11%)
Apr 22, 2008 123.87 124.35 123.01 123.67 5,417,499 -0.68(-0.55%)
Apr 21, 2008 123.62 124.51 122.05 124.35 6,952,739 -0.05(-0.04%)
Apr 18, 2008 123.92 125.00 123.15 124.40 12,490,765 +1.32(+1.07%)
Apr 17, 2008 122.39 123.72 120.70 123.08 18,999,416 +2.61(+2.17%)
Apr 16, 2008 118.15 120.47 117.17 120.47 19,253,410 +3.30(+2.82%)
Apr 15, 2008 117.10 117.67 115.54 117.17 8,641,441 -0.11(-0.09%)
Apr 14, 2008 116.20 117.94 115.95 117.28 7,749,747 +1.28(+1.10%)
Apr 11, 2008 117.31 117.80 115.51 116.00 9,557,475 -2.78(-2.34%)
Apr 10, 2008 116.93 119.22 116.88 118.78 9,149,294 +2.01(+1.72%)
Apr 09, 2008 116.50 117.72 115.72 116.77 6,819,018 +0.50(+0.43%)
Apr 08, 2008 115.72 116.88 115.28 116.27 7,283,357 -0.04(-0.03%)
Apr 07, 2008 116.37 117.37 115.82 116.31 6,181,189 +0.55(+0.48%)
Apr 04, 2008 116.05 116.58 114.60 115.76 5,733,145 -0.26(-0.22%)
Apr 03, 2008 114.35 116.82 113.86 116.02 7,052,875 +1.21(+1.05%)
Apr 02, 2008 116.84 116.88 113.98 114.81 8,044,183 -1.68(-1.44%)
Apr 01, 2008 115.20 118.37 114.97 116.49 11,875,938 +1.35(+1.17%)
Mar 31, 2008 114.15 115.87 113.34 115.14 9,710,674 +0.57(+0.50%)
Mar 28, 2008 115.86 116.75 114.21 114.57 6,600,901 -0.95(-0.82%)
Mar 27, 2008 116.02 116.20 114.51 115.52 8,437,145 -1.39(-1.19%)
Mar 26, 2008 117.59 117.97 114.96 116.91 9,617,048 -1.06(-0.90%)
Mar 25, 2008 119.10 119.10 117.15 117.97 8,443,163 -1.09(-0.92%)
Mar 24, 2008 118.57 119.79 118.13 119.06 8,397,944 +0.73(+0.62%)
Mar 21, 2008 117.09 118.48 116.65 118.33 11,417,866 +0.00(+0.00%)
Mar 20, 2008 117.09 118.48 116.65 118.33 11,417,666 +1.39(+1.19%)
Mar 19, 2008 118.29 118.50 116.65 116.94 9,314,339 -1.47(-1.24%)
Mar 18, 2008 116.60 118.43 113.81 118.41 9,967,461 +2.86(+2.48%)
Mar 17, 2008 113.00 117.04 113.00 115.55 9,281,092 +0.44(+0.38%)
Mar 14, 2008 116.07 116.52 112.69 115.11 9,734,528 -0.80(-0.69%)
Mar 13, 2008 115.69 116.78 113.64 115.91 9,548,828 -1.16(-0.99%)
Mar 12, 2008 116.44 118.00 115.11 117.07 9,083,111 +0.58(+0.50%)
Mar 11, 2008 115.80 116.56 114.04 116.49 10,992,406 +2.48(+2.18%)
Mar 10, 2008 113.12 115.99 113.12 114.01 9,894,285 +0.07(+0.06%)
Mar 07, 2008 111.85 114.75 111.80 113.94 8,124,883 +1.42(+1.26%)
Mar 06, 2008 115.06 115.15 112.25 112.52 8,018,329 -2.87(-2.49%)
Mar 05, 2008 116.41 116.41 114.25 115.39 8,434,491 -0.32(-0.28%)
Mar 04, 2008 113.40 115.72 112.75 115.71 8,593,288 +1.48(+1.30%)
Mar 03, 2008 113.86 114.81 113.48 114.23 6,335,786 +0.37(+0.32%)
Feb 29, 2008 114.04 115.14 113.35 113.86 8,475,027 -1.38(-1.20%)
Feb 28, 2008 115.60 115.90 114.56 115.24 7,227,169 -1.22(-1.05%)
Feb 27, 2008 113.84 116.63 112.91 116.46 11,855,097 +2.08(+1.82%)
Feb 26, 2008 109.52 114.99 109.05 114.38 18,651,406 +4.30(+3.91%)
Feb 25, 2008 107.43 110.32 107.43 110.08 8,157,954 +2.01(+1.86%)
Feb 22, 2008 107.14 108.48 105.71 108.07 7,917,196 +1.14(+1.07%)
Feb 21, 2008 108.10 109.60 106.43 106.93 8,328,027 -0.92(-0.85%)
Feb 20, 2008 105.43 108.21 104.53 107.85 7,671,037 +2.85(+2.71%)
Feb 19, 2008 106.94 107.62 104.64 105.00 7,376,313 -1.16(-1.09%)
Feb 18, 2008 105.27 106.25 105.00 106.16 0 +0.00(+0.00%)
Feb 15, 2008 105.27 106.25 105.00 106.16 6,235,528 +0.03(+0.03%)
Feb 14, 2008 107.94 108.50 105.50 106.13 7,340,533 -2.29(-2.11%)
Feb 13, 2008 107.13 108.93 106.80 108.42 6,608,178 +1.89(+1.77%)
Feb 12, 2008 105.16 107.33 104.70 106.53 7,650,154 +1.39(+1.32%)
Feb 11, 2008 103.05 105.55 102.87 105.14 6,098,285 +1.87(+1.81%)
Feb 08, 2008 102.19 103.67 102.07 103.27 6,085,594 +0.93(+0.91%)
Feb 07, 2008 102.89 104.00 100.60 102.34 11,255,781 -1.25(-1.21%)
Feb 06, 2008 105.05 106.49 103.58 103.59 8,266,191 -1.43(-1.36%)
Feb 05, 2008 107.06 108.05 104.68 105.02 9,048,842 -2.91(-2.70%)
Feb 04, 2008 108.67 109.00 106.46 107.93 5,985,430 -1.15(-1.05%)
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.