Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 43.17 43.77 43.01 43.72 9,549,470 +0.25(+0.58%)
Jul 28, 2006 43.14 43.65 43.07 43.46 7,376,270 +0.46(+1.06%)
Jul 27, 2006 42.82 43.65 42.78 43.01 11,401,815 +0.18(+0.42%)
Jul 26, 2006 42.63 43.09 42.56 42.82 6,852,847 -0.03(-0.08%)
Jul 25, 2006 42.91 43.15 42.53 42.86 9,881,125 -0.06(-0.13%)
Jul 24, 2006 42.31 43.01 42.31 42.91 9,935,840 +0.64(+1.51%)
Jul 21, 2006 42.63 42.64 42.07 42.28 14,825,317 -0.35(-0.82%)
Jul 20, 2006 42.77 42.85 42.47 42.63 21,631,948 -0.33(-0.78%)
Jul 19, 2006 42.92 43.52 42.92 42.96 25,740,716 +1.02(+2.44%)
Jul 18, 2006 41.62 42.03 41.07 41.94 15,450,380 +0.32(+0.76%)
Jul 17, 2006 41.42 41.76 41.34 41.62 12,081,770 +0.07(+0.18%)
Jul 14, 2006 41.93 41.96 41.44 41.55 12,320,286 -0.38(-0.90%)
Jul 13, 2006 42.36 42.51 41.70 41.93 15,502,085 -0.70(-1.64%)
Jul 12, 2006 42.96 43.09 42.25 42.63 14,824,609 -0.56(-1.29%)
Jul 11, 2006 43.06 43.29 42.60 43.19 10,777,461 -0.11(-0.26%)
Jul 10, 2006 43.02 43.39 42.85 43.30 12,668,940 +0.14(+0.33%)
Jul 07, 2006 44.10 44.10 42.99 43.16 11,760,385 -0.94(-2.14%)
Jul 06, 2006 43.82 44.35 43.81 44.10 7,672,688 +0.18(+0.41%)
Jul 05, 2006 44.05 44.27 43.78 43.92 7,167,503 -0.14(-0.32%)
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.