International Business Machines (NY: IBM )

143.12 USD -2.48 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 128.10 129.50 127.74 127.98 5,856,679 -0.88(-0.68%)
Jul 30, 2008 128.12 129.00 127.09 128.86 5,825,711 +1.20(+0.94%)
Jul 29, 2008 127.66 128.17 126.25 127.66 5,979,324 +1.41(+1.12%)
Jul 28, 2008 127.69 128.44 126.13 126.25 6,096,738 -2.28(-1.77%)
Jul 25, 2008 129.00 129.90 128.00 128.53 7,565,425 -1.47(-1.13%)
Jul 24, 2008 129.06 130.93 128.80 130.00 8,946,318 +0.48(+0.37%)
Jul 23, 2008 129.78 130.33 128.29 129.52 10,230,384 -0.48(-0.37%)
Jul 22, 2008 127.50 130.00 127.26 130.00 11,428,578 +1.34(+1.04%)
Jul 21, 2008 129.83 129.90 127.64 128.66 7,779,618 -1.23(-0.95%)
Jul 18, 2008 125.81 130.00 125.42 129.89 18,317,724 +3.37(+2.66%)
Jul 17, 2008 126.39 126.96 124.00 126.52 12,285,213 +0.58(+0.46%)
Jul 16, 2008 122.81 126.89 122.25 125.94 9,898,953 +2.74(+2.22%)
Jul 15, 2008 121.00 124.50 119.90 123.20 10,710,425 +1.66(+1.37%)
Jul 14, 2008 123.51 124.25 121.24 121.54 8,317,305 -0.58(-0.47%)
Jul 11, 2008 121.80 123.74 120.57 122.12 8,841,347 -1.06(-0.86%)
Jul 10, 2008 120.66 123.54 120.66 123.18 10,053,506 +2.78(+2.31%)
Jul 09, 2008 124.21 124.50 120.40 120.40 9,506,613 -3.48(-2.81%)
Jul 08, 2008 120.55 123.99 120.55 123.88 9,813,537 +2.38(+1.96%)
Jul 07, 2008 119.62 122.64 119.62 121.50 9,131,029 +1.96(+1.64%)
Jul 04, 2008 119.95 120.78 117.89 119.54 6,117,601 +0.00(+0.00%)
Jul 03, 2008 119.95 120.78 117.89 119.54 6,117,601 +0.44(+0.37%)
Jul 02, 2008 118.41 120.55 118.12 119.10 8,093,184 -0.17(-0.14%)
Jul 01, 2008 117.50 119.36 116.60 119.27 10,070,380 +0.74(+0.62%)
Jun 30, 2008 120.03 120.22 118.15 118.53 8,438,989 -1.52(-1.27%)
Jun 27, 2008 121.02 122.05 118.26 120.05 11,660,356 -1.08(-0.89%)
Jun 26, 2008 123.43 123.82 120.76 121.13 9,710,506 -3.45(-2.77%)
Jun 25, 2008 123.67 125.83 123.20 124.58 7,131,478 +1.12(+0.91%)
Jun 24, 2008 123.08 124.25 121.90 123.46 7,552,893 +0.00(+0.00%)
Jun 23, 2008 123.00 124.50 122.40 123.46 5,862,719 +0.72(+0.59%)
Jun 20, 2008 124.81 125.02 122.50 122.74 9,624,839 -2.28(-1.82%)
Jun 19, 2008 123.67 125.62 122.36 125.02 7,570,193 +0.86(+0.69%)
Jun 18, 2008 124.55 125.43 123.70 124.16 6,614,626 -0.94(-0.75%)
Jun 17, 2008 127.10 127.10 124.62 125.10 5,277,855 -1.61(-1.27%)
Jun 16, 2008 125.46 127.14 124.65 126.71 6,280,451 +0.56(+0.44%)
Jun 13, 2008 124.42 126.57 124.15 126.15 6,379,529 +2.30(+1.86%)
Jun 12, 2008 123.85 125.09 123.13 123.85 6,748,543 +0.60(+0.49%)
Jun 11, 2008 125.90 125.90 122.86 123.25 7,207,572 -2.69(-2.14%)
Jun 10, 2008 125.47 126.72 124.63 125.94 5,384,115 +0.08(+0.06%)
Jun 09, 2008 125.38 126.18 124.06 125.86 5,584,025 +0.92(+0.74%)
Jun 06, 2008 127.77 128.14 124.74 124.94 7,867,766 -3.53(-2.75%)
Jun 05, 2008 127.41 129.04 127.20 128.47 6,153,392 +0.92(+0.72%)
Jun 04, 2008 127.87 128.50 126.45 127.55 6,432,240 -0.29(-0.23%)
Jun 03, 2008 127.47 129.00 127.46 127.84 7,238,344 +0.48(+0.38%)
Jun 02, 2008 128.49 129.37 126.70 127.36 7,599,265 -2.07(-1.60%)
May 30, 2008 129.22 129.99 128.80 129.43 8,652,886 -0.28(-0.22%)
May 29, 2008 128.76 129.99 128.66 129.71 7,561,500 +0.17(+0.13%)
May 28, 2008 127.50 129.54 126.99 129.54 9,875,570 +2.22(+1.74%)
May 27, 2008 124.01 127.38 124.00 127.32 6,989,263 +3.12(+2.51%)
May 26, 2008 124.35 124.91 123.77 124.20 0 +0.00(+0.00%)
May 23, 2008 124.35 124.91 123.77 124.20 4,701,489 -0.50(-0.40%)
May 22, 2008 123.55 125.35 123.55 124.70 5,031,239 +1.08(+0.87%)
May 21, 2008 125.05 126.40 123.02 123.62 8,334,760 -1.56(-1.25%)
May 20, 2008 126.05 126.05 124.45 125.18 7,017,688 -1.31(-1.04%)
May 19, 2008 127.68 128.21 126.05 126.49 6,385,449 -1.33(-1.04%)
May 16, 2008 128.46 128.48 126.80 127.82 6,372,012 -0.64(-0.50%)
May 15, 2008 127.33 128.68 126.90 128.46 7,227,865 +0.94(+0.74%)
May 14, 2008 126.52 128.83 126.20 127.52 8,888,867 +0.94(+0.74%)
May 13, 2008 125.12 126.70 125.03 126.58 9,693,364 +1.34(+1.07%)
May 12, 2008 123.82 125.99 123.56 125.24 8,670,019 +1.18(+0.95%)
May 09, 2008 124.37 124.65 123.63 124.06 5,502,095 -0.86(-0.69%)
May 08, 2008 124.20 125.17 123.70 124.92 9,793,931 +0.78(+0.63%)
May 07, 2008 122.78 124.98 122.41 124.14 11,406,753 +1.32(+1.07%)
May 06, 2008 121.50 123.34 120.78 122.82 5,910,368 +0.79(+0.65%)
May 05, 2008 122.29 123.25 121.74 122.03 6,359,232 -1.15(-0.93%)
May 02, 2008 123.30 124.00 121.76 123.18 6,916,601 -0.43(-0.35%)
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.