Skip to main content

International Business Machines (NY: IBM )

190.74 -0.06 (-0.03%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 46.46 46.85 46.14 46.31 11,015,903 -0.15(-0.32%)
May 30, 2006 46.57 46.92 46.46 46.46 8,711,240 -0.34(-0.73%)
May 26, 2006 46.46 46.87 46.19 46.80 6,177,974 +0.35(+0.76%)
May 25, 2006 46.30 46.47 46.17 46.45 6,892,595 +0.21(+0.45%)
May 24, 2006 45.99 46.39 45.82 46.24 12,749,318 -0.03(-0.06%)
May 23, 2006 46.51 47.12 46.16 46.27 8,637,570 -0.11(-0.24%)
May 22, 2006 46.27 46.57 46.02 46.38 10,784,712 -0.15(-0.32%)
May 19, 2006 46.87 46.95 46.08 46.53 12,110,092 -0.22(-0.47%)
May 18, 2006 46.66 47.15 46.39 46.75 9,391,873 -0.35(-0.75%)
May 17, 2006 47.38 47.65 46.96 47.10 10,241,414 -0.52(-1.08%)
May 16, 2006 48.11 48.25 47.57 47.62 7,685,891 -0.42(-0.88%)
May 15, 2006 47.41 48.19 47.41 48.04 9,966,055 +0.29(+0.61%)
May 12, 2006 47.80 48.51 47.70 47.75 9,809,570 -0.04(-0.08%)
May 11, 2006 47.90 48.16 47.79 47.79 9,100,124 -0.26(-0.53%)
May 10, 2006 48.05 48.30 47.88 48.05 5,918,488 -0.19(-0.40%)
May 09, 2006 47.81 48.28 47.77 48.24 7,026,824 +0.20(+0.41%)
May 08, 2006 47.88 48.23 47.70 48.04 6,653,641 -0.23(-0.47%)
May 05, 2006 48.08 48.30 47.93 48.27 7,771,638 +0.49(+1.03%)
May 04, 2006 48.03 48.16 47.76 47.78 6,844,114 -0.16(-0.33%)
May 03, 2006 47.84 48.28 47.79 47.93 9,870,645 +0.16(+0.34%)
May 02, 2006 47.59 47.96 47.53 47.77 7,481,615 +0.11(+0.23%)
May 01, 2006 47.87 48.29 47.59 47.66 10,370,984 -0.06(-0.13%)
Apr 28, 2006 48.40 48.47 47.52 47.72 14,150,611 -0.89(-1.84%)
Apr 27, 2006 47.93 48.92 47.93 48.62 14,103,165 +0.31(+0.64%)
Apr 26, 2006 48.01 48.39 47.94 48.31 11,471,211 +0.39(+0.82%)
Apr 25, 2006 47.50 48.05 47.30 47.92 11,829,212 +0.32(+0.68%)
Apr 24, 2006 47.12 47.77 47.01 47.59 11,394,090 +0.26(+0.55%)
Apr 21, 2006 47.81 47.82 47.17 47.33 10,554,384 -0.21(-0.44%)
Apr 20, 2006 47.33 48.02 47.32 47.54 10,761,076 +0.09(+0.20%)
Apr 19, 2006 48.66 48.69 47.10 47.45 18,210,082 -0.84(-1.74%)
Apr 18, 2006 47.46 48.41 47.35 48.29 13,639,920 +0.97(+2.05%)
Apr 17, 2006 47.48 48.06 47.18 47.32 7,995,411 -0.20(-0.41%)
Apr 13, 2006 47.05 47.88 47.02 47.52 8,280,949 +0.71(+1.52%)
Apr 12, 2006 47.01 47.16 46.73 46.80 6,737,663 -0.24(-0.51%)
Apr 11, 2006 47.43 47.56 46.80 47.04 10,282,303 -0.54(-1.15%)
Apr 10, 2006 47.68 47.96 47.53 47.59 6,258,891 -0.22(-0.46%)
Apr 07, 2006 48.46 48.57 47.78 47.81 9,208,818 -0.77(-1.59%)
Apr 06, 2006 48.51 48.87 48.32 48.58 8,530,083 -0.21(-0.43%)
Apr 05, 2006 48.30 48.95 48.29 48.79 9,530,415 +0.42(+0.86%)
Apr 04, 2006 48.14 48.56 47.99 48.37 6,647,602 +0.23(+0.47%)
Apr 03, 2006 47.95 48.45 47.90 48.14 7,111,019 +0.34(+0.72%)
Mar 31, 2006 48.08 48.46 47.70 47.80 10,113,741 -0.42(-0.88%)
Mar 30, 2006 48.04 48.51 48.01 48.22 7,706,940 +0.04(+0.08%)
Mar 29, 2006 47.64 48.43 47.64 48.18 7,577,714 +0.41(+0.85%)
Mar 28, 2006 48.03 48.33 47.70 47.78 7,778,712 -0.38(-0.78%)
Mar 27, 2006 48.10 48.26 47.86 48.15 6,746,117 -0.16(-0.34%)
Mar 24, 2006 48.10 48.52 48.10 48.32 7,244,213 +0.09(+0.19%)
Mar 23, 2006 48.82 48.84 48.07 48.22 8,809,065 -0.72(-1.48%)
Mar 22, 2006 48.31 49.08 48.31 48.95 8,572,353 +0.37(+0.76%)
Mar 21, 2006 48.58 49.26 48.44 48.58 12,774,680 +0.13(+0.28%)
Mar 20, 2006 48.17 48.54 48.10 48.44 6,677,450 +0.16(+0.34%)
Mar 17, 2006 48.31 48.35 48.00 48.28 11,066,800 +0.25(+0.52%)
Mar 16, 2006 48.36 48.52 47.88 48.03 7,417,951 -0.30(-0.61%)
Mar 15, 2006 47.90 48.55 47.90 48.33 9,265,581 +0.29(+0.60%)
Mar 14, 2006 47.24 48.10 47.22 48.04 7,794,930 +0.55(+1.16%)
Mar 13, 2006 47.27 47.76 47.21 47.49 7,887,061 +0.21(+0.44%)
Mar 10, 2006 46.97 47.67 46.97 47.28 8,259,382 +0.32(+0.68%)
Mar 09, 2006 47.10 47.52 46.83 46.96 7,437,274 -0.07(-0.15%)
Mar 08, 2006 46.51 47.30 46.51 47.03 9,609,779 +0.49(+1.06%)
Mar 07, 2006 46.37 46.83 46.29 46.54 7,471,953 +0.17(+0.36%)
Mar 06, 2006 46.32 46.74 46.31 46.37 8,125,326 +0.02(+0.05%)
Mar 03, 2006 46.08 46.85 46.08 46.35 7,512,670 +0.01(+0.03%)
Mar 02, 2006 46.11 46.49 46.10 46.33 7,623,780 +0.02(+0.05%)
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.