Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 69.86 70.02 68.69 68.75 0 -1.61(-2.29%)
Aug 28, 2008 70.06 70.85 69.79 70.36 9,647,105 +0.68(+0.97%)
Aug 27, 2008 69.14 70.51 69.00 69.68 10,347,538 +0.50(+0.72%)
Aug 26, 2008 69.23 69.38 68.62 69.18 11,010,599 -0.20(-0.29%)
Aug 25, 2008 70.30 70.55 69.29 69.38 10,318,637 -1.17(-1.66%)
Aug 22, 2008 69.63 70.79 69.35 70.55 0 +1.10(+1.58%)
Aug 21, 2008 68.66 69.71 68.64 69.46 11,182,025 +0.27(+0.39%)
Aug 20, 2008 69.75 70.01 68.90 69.19 12,167,563 -0.03(-0.04%)
Aug 19, 2008 69.82 70.47 68.90 69.22 16,488,122 -1.15(-1.63%)
Aug 18, 2008 71.43 71.72 69.85 70.36 10,570,572 -1.00(-1.40%)
Aug 15, 2008 71.76 71.83 70.79 71.36 0 -0.33(-0.46%)
Aug 14, 2008 70.60 72.43 70.48 71.69 12,063,766 +0.64(+0.91%)
Aug 13, 2008 70.59 71.72 70.45 71.04 10,369,254 +0.33(+0.46%)
Aug 12, 2008 71.16 71.44 70.25 70.72 12,389,326 -0.78(-1.09%)
Aug 11, 2008 72.53 72.53 71.02 71.50 13,217,392 -1.25(-1.72%)
Aug 08, 2008 72.57 73.35 72.08 72.74 15,160,397 -0.14(-0.19%)
Aug 07, 2008 72.46 73.40 72.23 72.88 11,746,027 -0.06(-0.09%)
Aug 06, 2008 72.54 73.13 72.15 72.94 11,073,696 +0.16(+0.23%)
Aug 05, 2008 72.40 72.80 71.77 72.78 12,341,708 +0.74(+1.03%)
Aug 04, 2008 71.59 72.34 71.30 72.04 10,615,193 +0.52(+0.73%)
Aug 01, 2008 72.58 73.02 71.32 71.52 8,746,765 -0.76(-1.05%)
Jul 31, 2008 72.34 73.13 72.14 72.28 10,370,513 -0.50(-0.68%)
Jul 30, 2008 72.35 72.85 71.77 72.77 10,315,678 +0.68(+0.94%)
Jul 29, 2008 72.10 72.38 71.30 72.10 10,587,683 +0.80(+1.12%)
Jul 28, 2008 72.11 72.54 71.23 71.30 10,795,590 -1.29(-1.77%)
Jul 25, 2008 72.85 73.36 72.29 72.59 13,396,217 -0.83(-1.13%)
Jul 24, 2008 72.89 73.94 72.74 73.42 15,841,386 +0.27(+0.37%)
Jul 23, 2008 73.29 73.60 72.45 73.15 18,115,102 -0.27(-0.37%)
Jul 22, 2008 72.00 73.42 71.87 73.42 20,236,762 +0.76(+1.04%)
Jul 21, 2008 73.32 73.36 72.08 72.66 13,775,492 -0.69(-0.95%)
Jul 18, 2008 71.05 73.42 70.83 73.35 32,435,482 +1.90(+2.66%)
Jul 17, 2008 71.38 71.70 70.03 71.45 21,753,620 +0.33(+0.46%)
Jul 16, 2008 69.36 71.66 69.04 71.12 17,528,232 +1.55(+2.22%)
Jul 15, 2008 68.33 70.31 67.71 69.58 18,965,118 +0.94(+1.37%)
Jul 14, 2008 69.75 70.17 68.47 68.64 14,727,582 -0.33(-0.48%)
Jul 11, 2008 68.79 69.88 68.09 68.97 15,655,512 -0.60(-0.86%)
Jul 10, 2008 68.14 69.77 68.14 69.57 17,801,900 +1.57(+2.31%)
Jul 09, 2008 70.15 70.31 68.00 68.00 16,833,508 -1.97(-2.81%)
Jul 08, 2008 68.08 70.02 68.08 69.96 17,376,984 +1.34(+1.96%)
Jul 07, 2008 67.55 69.26 67.55 68.62 16,168,456 +1.11(+1.64%)
Jul 04, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.00(+0.00%)
Jul 03, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.25(+0.37%)
Jul 02, 2008 66.87 68.08 66.71 67.26 14,330,728 -0.10(-0.14%)
Jul 01, 2008 66.36 67.41 65.85 67.36 17,831,780 +0.42(+0.62%)
Jun 30, 2008 67.79 67.89 66.72 66.94 14,943,050 -0.86(-1.27%)
Jun 27, 2008 68.35 68.93 66.79 67.80 20,647,176 -0.61(-0.89%)
Jun 26, 2008 69.71 69.93 68.20 68.41 17,194,546 -1.95(-2.77%)
Jun 25, 2008 69.84 71.06 69.58 70.36 12,627,820 +0.63(+0.91%)
Jun 24, 2008 69.51 70.17 68.84 69.72 13,374,026 +0.00(+0.00%)
Jun 23, 2008 69.46 70.31 69.12 69.72 10,381,209 +0.41(+0.59%)
Jun 20, 2008 70.49 70.60 69.18 69.32 17,042,854 -1.29(-1.82%)
Jun 19, 2008 69.84 70.94 69.10 70.60 13,404,660 +0.49(+0.69%)
Jun 18, 2008 70.34 70.84 69.86 70.12 11,712,622 -0.53(-0.75%)
Jun 17, 2008 71.78 71.78 70.38 70.65 9,345,581 -0.91(-1.27%)
Jun 16, 2008 70.85 71.80 70.39 71.56 11,120,893 +0.32(+0.44%)
Jun 13, 2008 70.27 71.48 70.11 71.24 11,296,332 +1.30(+1.86%)
Jun 12, 2008 69.94 70.64 69.54 69.94 11,949,751 +0.34(+0.49%)
Jun 11, 2008 71.10 71.10 69.38 69.60 12,762,561 -1.52(-2.14%)
Jun 10, 2008 70.86 71.57 70.38 71.12 9,533,737 +0.05(+0.06%)
Jun 09, 2008 70.81 71.26 70.06 71.08 9,887,721 +0.52(+0.74%)
Jun 06, 2008 72.16 72.37 70.45 70.56 13,931,577 -1.99(-2.75%)
Jun 05, 2008 71.95 72.87 71.84 72.55 10,895,908 +0.52(+0.72%)
Jun 04, 2008 72.21 72.57 71.41 72.03 11,389,668 -0.16(-0.23%)
Jun 03, 2008 71.99 72.85 71.98 72.20 12,817,049 +0.27(+0.38%)
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.