Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 63.47 63.76 62.17 62.66 9,889,910 -1.15(-1.81%)
Dec 28, 2007 64.20 64.20 63.24 63.81 10,048,411 +0.28(+0.45%)
Dec 27, 2007 64.06 64.51 63.46 63.52 7,789,169 -1.14(-1.76%)
Dec 26, 2007 64.28 65.03 64.28 64.66 6,641,384 -0.05(-0.08%)
Dec 24, 2007 64.45 64.92 64.08 64.71 4,041,291 +0.35(+0.54%)
Dec 21, 2007 63.70 64.43 63.26 64.37 22,854,430 +1.28(+2.03%)
Dec 20, 2007 62.47 63.46 62.37 63.08 13,855,599 +0.99(+1.59%)
Dec 19, 2007 61.75 62.82 61.36 62.10 12,134,008 +0.48(+0.78%)
Dec 18, 2007 60.91 62.00 60.35 61.62 13,874,781 +1.03(+1.70%)
Dec 17, 2007 61.07 61.43 60.34 60.59 12,303,523 -0.72(-1.17%)
Dec 14, 2007 62.20 62.34 60.34 61.31 16,754,692 -1.40(-2.23%)
Dec 13, 2007 62.60 62.97 61.98 62.70 10,787,971 -0.17(-0.27%)
Dec 12, 2007 63.28 63.87 62.24 62.87 13,595,154 +0.86(+1.38%)
Dec 11, 2007 63.37 63.99 61.70 62.01 14,561,309 -1.39(-2.19%)
Dec 10, 2007 63.40 63.91 63.18 63.40 7,664,095 +0.31(+0.49%)
Dec 07, 2007 63.57 63.76 62.57 63.10 10,326,699 -0.49(-0.77%)
Dec 06, 2007 62.60 63.76 62.56 63.58 9,170,767 +0.89(+1.42%)
Dec 05, 2007 62.50 62.90 62.01 62.69 10,507,697 +0.89(+1.43%)
Dec 04, 2007 61.10 62.26 60.70 61.80 10,975,921 +0.46(+0.76%)
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.