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 (%)
Jan 30, 2009 53.46 54.18 52.89 53.12 0 -0.50(-0.93%)
Jan 29, 2009 54.24 54.82 53.34 53.62 15,930,892 -1.34(-2.44%)
Jan 28, 2009 53.73 55.03 53.27 54.96 23,140,406 +1.83(+3.45%)
Jan 27, 2009 53.19 53.31 52.45 53.13 15,045,898 +0.03(+0.07%)
Jan 26, 2009 52.03 53.71 51.89 53.09 16,978,262 +1.22(+2.36%)
Jan 23, 2009 51.24 52.57 50.90 51.87 17,695,402 -0.34(-0.64%)
Jan 22, 2009 52.07 52.59 51.07 52.21 21,308,596 -0.78(-1.48%)
Jan 21, 2009 50.01 53.09 49.85 52.99 42,969,592 +5.47(+11.52%)
Jan 20, 2009 49.13 49.22 47.39 47.52 23,822,412 -1.70(-3.46%)
Jan 16, 2009 49.04 49.70 48.15 49.22 19,402,062 +0.46(+0.95%)
Jan 15, 2009 48.46 49.17 47.68 48.76 20,246,154 +0.54(+1.12%)
Jan 14, 2009 48.80 49.16 47.59 48.22 16,338,630 -1.25(-2.52%)
Jan 13, 2009 49.56 50.19 49.14 49.46 13,210,884 -0.21(-0.43%)
Jan 12, 2009 49.02 50.19 48.93 49.68 13,927,824 +0.59(+1.19%)
Jan 09, 2009 50.45 50.72 48.83 49.09 12,836,713 -1.44(-2.84%)
Jan 08, 2009 50.90 51.09 49.83 50.53 12,476,983 -0.35(-0.69%)
Jan 07, 2009 50.91 51.47 50.50 50.88 14,587,596 -0.83(-1.61%)
Jan 06, 2009 50.49 52.40 50.06 51.72 16,650,120 +1.40(+2.78%)
Jan 05, 2009 50.09 50.81 49.95 50.32 14,346,980 -0.32(-0.63%)
Jan 02, 2009 48.62 50.77 48.62 50.64 13,040,251 +1.86(+3.81%)
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.