Skip to main content

International Business Machines (NY: IBM )

190.65 -0.15 (-0.08%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 68.14 68.97 68.14 68.35 9,195,164 +0.04(+0.06%)
Jul 30, 2009 68.39 69.19 68.20 68.31 11,737,400 +0.35(+0.51%)
Jul 29, 2009 67.44 67.98 67.26 67.96 8,800,606 -0.01(-0.02%)
Jul 28, 2009 67.60 68.12 67.43 67.98 9,977,240 +0.01(+0.01%)
Jul 27, 2009 68.25 68.34 67.57 67.97 8,745,862 -0.21(-0.31%)
Jul 24, 2009 67.63 68.48 67.60 68.19 10,802,052 +0.34(+0.50%)
Jul 23, 2009 66.69 68.39 66.69 67.85 14,598,390 +0.86(+1.29%)
Jul 22, 2009 67.34 67.93 66.71 66.99 15,205,689 -0.85(-1.26%)
Jul 21, 2009 67.16 67.84 66.88 67.84 14,323,014 +0.35(+0.52%)
Jul 20, 2009 66.38 67.74 66.30 67.49 18,430,550 +0.59(+0.88%)
Jul 17, 2009 65.73 66.96 65.59 66.90 34,834,200 +2.77(+4.32%)
Jul 16, 2009 61.93 64.32 61.90 64.13 25,882,356 +1.98(+3.19%)
Jul 15, 2009 60.71 62.15 60.63 62.15 15,008,900 +2.30(+3.84%)
Jul 14, 2009 59.94 60.06 59.42 59.84 9,339,698 -0.21(-0.36%)
Jul 13, 2009 58.77 60.08 58.74 60.06 16,380,425 +1.62(+2.77%)
Jul 10, 2009 58.52 58.96 57.84 58.44 12,889,575 -0.72(-1.22%)
Jul 09, 2009 58.61 59.57 58.45 59.17 10,616,024 +0.81(+1.39%)
Jul 08, 2009 58.13 58.64 57.67 58.35 12,733,995 +0.28(+0.49%)
Jul 07, 2009 58.74 59.10 57.98 58.07 11,534,616 -0.85(-1.44%)
Jul 06, 2009 58.87 59.25 58.23 58.92 11,253,288 -0.05(-0.08%)
Jul 02, 2009 60.16 60.23 58.96 58.96 12,125,066 -1.80(-2.97%)
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.