Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 48.40 49.27 48.40 48.78 11,503,676 +0.35(+0.73%)
Dec 30, 2008 47.43 48.48 47.25 48.43 9,962,516 +1.33(+2.83%)
Dec 29, 2008 47.37 47.37 46.18 47.09 10,461,592 -0.05(-0.10%)
Dec 26, 2008 46.91 47.41 46.69 47.14 5,353,066 +0.47(+1.01%)
Dec 24, 2008 46.69 47.08 46.32 46.67 4,174,451 -0.05(-0.10%)
Dec 23, 2008 47.73 48.00 46.44 46.72 11,017,972 -0.81(-1.70%)
Dec 22, 2008 48.26 48.37 46.55 47.52 12,222,494 -0.89(-1.83%)
Dec 19, 2008 49.39 49.39 48.09 48.41 22,598,998 -0.28(-0.57%)
Dec 18, 2008 49.71 50.22 48.08 48.69 13,853,198 -1.07(-2.14%)
Dec 17, 2008 49.52 50.58 49.07 49.75 14,927,545 -0.32(-0.65%)
Dec 16, 2008 48.17 50.33 48.03 50.08 19,964,050 +2.10(+4.39%)
Dec 15, 2008 47.82 48.42 46.37 47.97 15,265,848 +0.33(+0.69%)
Dec 12, 2008 45.60 48.07 45.24 47.64 17,914,532 +0.94(+2.01%)
Dec 11, 2008 47.24 48.03 46.24 46.70 18,436,620 -1.32(-2.75%)
Dec 10, 2008 48.66 49.26 47.43 48.03 14,125,095 +0.10(+0.21%)
Dec 09, 2008 48.58 49.52 47.64 47.93 16,147,952 -1.26(-2.56%)
Dec 08, 2008 47.86 49.78 47.37 49.19 19,284,688 +2.47(+5.30%)
Dec 05, 2008 44.50 47.24 43.65 46.71 19,344,022 +1.83(+4.07%)
Dec 04, 2008 46.39 46.85 44.15 44.88 18,829,830 -1.87(-4.00%)
Dec 03, 2008 45.28 46.95 44.62 46.76 16,835,126 +0.48(+1.04%)
Dec 02, 2008 45.09 46.37 44.13 46.28 16,054,291 +1.70(+3.82%)
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.