Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 45.24 45.49 45.02 45.31 10,554,705 -0.22(-0.48%)
Feb 27, 2006 45.16 45.68 45.15 45.54 6,705,700 +0.30(+0.66%)
Feb 24, 2006 45.55 45.55 45.09 45.24 6,911,457 -0.06(-0.12%)
Feb 23, 2006 45.86 45.94 45.20 45.29 8,817,102 -0.65(-1.41%)
Feb 22, 2006 45.18 46.11 45.16 45.94 9,374,700 +0.48(+1.06%)
Feb 21, 2006 45.24 45.60 45.16 45.46 10,337,438 -0.12(-0.26%)
Feb 17, 2006 45.69 45.76 45.25 45.58 9,382,668 -0.11(-0.25%)
Feb 16, 2006 45.56 45.69 45.25 45.69 9,403,386 +0.03(+0.07%)
Feb 15, 2006 45.67 46.03 45.46 45.66 8,945,656 -0.14(-0.30%)
Feb 14, 2006 45.49 46.00 45.38 45.80 10,757,983 +0.37(+0.81%)
Feb 13, 2006 45.93 46.26 45.28 45.43 9,309,361 -0.50(-1.09%)
Feb 10, 2006 45.41 46.00 45.29 45.93 9,512,108 +0.53(+1.16%)
Feb 09, 2006 45.41 45.63 44.90 45.41 13,473,730 -0.23(-0.50%)
Feb 08, 2006 45.51 45.69 45.31 45.63 8,905,283 +0.54(+1.19%)
Feb 07, 2006 44.90 45.29 44.78 45.09 9,291,476 +0.19(+0.43%)
Feb 06, 2006 45.15 45.15 44.58 44.90 16,943,094 -0.26(-0.58%)
Feb 03, 2006 45.49 45.61 45.02 45.16 17,445,092 -0.71(-1.55%)
Feb 02, 2006 46.00 46.08 45.69 45.87 10,974,896 -0.40(-0.87%)
Feb 01, 2006 45.69 46.44 45.55 46.28 9,596,040 +0.36(+0.79%)
Jan 31, 2006 46.03 46.31 45.84 45.91 11,990,578 -0.19(-0.40%)
Jan 30, 2006 45.30 46.20 45.30 46.10 9,429,238 +0.34(+0.75%)
Jan 27, 2006 45.60 46.18 45.60 45.76 10,807,386 +0.17(+0.37%)
Jan 26, 2006 46.03 46.11 45.51 45.59 13,829,644 -0.11(-0.23%)
Jan 25, 2006 45.77 46.09 45.52 45.69 11,287,073 +0.03(+0.07%)
Jan 24, 2006 45.96 46.39 45.63 45.66 10,746,474 -0.32(-0.69%)
Jan 23, 2006 45.93 46.26 45.70 45.98 10,826,333 +0.03(+0.06%)
Jan 20, 2006 46.90 46.90 45.89 45.95 15,238,425 -0.98(-2.08%)
Jan 19, 2006 47.52 47.66 46.88 46.92 11,480,435 -0.40(-0.85%)
Jan 18, 2006 47.44 47.83 47.17 47.33 19,450,958 +0.45(+0.96%)
Jan 17, 2006 46.76 46.96 46.61 46.87 15,437,808 -0.10(-0.20%)
Jan 13, 2006 46.87 47.13 46.59 46.97 12,256,186 -0.23(-0.48%)
Jan 12, 2006 47.34 47.42 47.10 47.20 8,719,181 -0.34(-0.71%)
Jan 11, 2006 47.65 47.90 47.10 47.53 10,228,362 +0.06(+0.12%)
Jan 10, 2006 46.96 47.51 46.94 47.48 10,093,079 +0.19(+0.41%)
Jan 09, 2006 47.38 47.58 47.09 47.29 12,131,350 -0.69(-1.44%)
Jan 06, 2006 47.41 48.02 47.11 47.97 14,514,379 +1.38(+2.97%)
Jan 05, 2006 45.97 46.82 45.89 46.59 12,772,881 +0.31(+0.67%)
Jan 04, 2006 46.42 46.59 45.93 46.28 17,411,094 -0.06(-0.13%)
Jan 03, 2006 46.56 46.62 45.64 46.34 20,744,112 -0.08(-0.17%)
Dec 30, 2005 46.22 46.59 46.06 46.42 9,648,630 -0.11(-0.24%)
Dec 29, 2005 46.76 46.91 46.43 46.53 7,009,201 -0.36(-0.77%)
Dec 28, 2005 46.93 47.20 46.76 46.90 6,793,882 +0.03(+0.06%)
Dec 27, 2005 47.14 47.72 46.81 46.87 7,751,839 -0.28(-0.59%)
Dec 23, 2005 47.44 47.55 47.09 47.14 6,403,262 +0.15(+0.31%)
Dec 22, 2005 46.65 47.00 46.48 47.00 11,639,977 +0.06(+0.12%)
Dec 21, 2005 46.57 47.44 46.57 46.94 12,123,736 +0.36(+0.78%)
Dec 20, 2005 46.85 46.93 46.34 46.58 9,342,650 -0.16(-0.34%)
Dec 19, 2005 47.00 47.21 46.68 46.74 8,827,726 -0.34(-0.73%)
Dec 16, 2005 47.38 47.44 46.87 47.08 13,100,109 -0.09(-0.19%)
Dec 15, 2005 46.81 47.23 46.73 47.17 10,900,349 +0.23(+0.48%)
Dec 14, 2005 47.24 47.41 46.85 46.95 12,681,512 -0.33(-0.69%)
Dec 13, 2005 47.72 47.95 47.16 47.27 22,214,160 -1.27(-2.62%)
Dec 12, 2005 49.14 49.33 48.43 48.55 10,702,383 -0.57(-1.16%)
Dec 09, 2005 49.02 49.19 48.75 49.12 11,442,011 -0.30(-0.61%)
Dec 08, 2005 50.02 50.21 48.95 49.41 10,246,955 -0.69(-1.38%)
Dec 07, 2005 50.26 50.78 49.95 50.10 9,356,462 -0.24(-0.47%)
Dec 06, 2005 50.01 50.74 50.01 50.34 8,626,041 +0.40(+0.80%)
Dec 05, 2005 49.92 50.06 49.53 49.94 7,124,651 -0.12(-0.25%)
Dec 02, 2005 50.26 50.35 49.90 50.06 8,376,370 -0.32(-0.63%)
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.