International Business Machines (NY: IBM )

144.68 USD +0.51 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 114.72 114.72 110.02 110.65 17,815,354 -3.87(-3.38%)
Jul 30, 2007 115.00 115.75 113.52 114.52 15,095,304 -1.10(-0.95%)
Jul 27, 2007 116.62 117.95 115.62 115.62 18,137,235 -0.91(-0.78%)
Jul 26, 2007 117.01 118.82 115.52 116.53 16,822,053 -1.57(-1.33%)
Jul 25, 2007 116.19 118.38 115.24 118.10 11,340,318 +1.93(+1.66%)
Jul 24, 2007 115.32 117.00 115.02 116.17 10,499,291 -0.21(-0.18%)
Jul 23, 2007 114.88 116.43 114.85 116.38 8,040,900 +1.57(+1.37%)
Jul 20, 2007 114.85 115.86 113.94 114.81 11,706,300 -1.05(-0.91%)
Jul 19, 2007 115.00 116.48 114.65 115.86 17,282,009 +4.78(+4.30%)
Jul 18, 2007 110.25 111.88 110.04 111.08 10,107,129 +0.31(+0.28%)
Jul 17, 2007 109.66 111.47 109.45 110.77 7,612,629 +1.11(+1.01%)
Jul 16, 2007 108.57 110.04 108.42 109.66 8,864,696 +1.06(+0.98%)
Jul 13, 2007 108.75 109.20 108.10 108.60 7,124,067 -0.68(-0.62%)
Jul 12, 2007 109.35 109.65 108.22 109.28 9,542,993 +0.18(+0.16%)
Jul 11, 2007 108.30 109.60 108.25 109.10 5,889,300 +0.47(+0.43%)
Jul 10, 2007 108.55 109.15 108.25 108.63 6,209,300 -0.34(-0.31%)
Jul 09, 2007 109.02 109.35 108.20 108.97 6,046,268 -0.06(-0.06%)
Jul 06, 2007 107.79 109.66 107.66 109.03 8,977,138 +0.98(+0.91%)
Jul 05, 2007 106.31 108.39 105.98 108.05 6,670,800 +1.47(+1.38%)
Jul 03, 2007 105.50 107.08 105.24 106.58 4,220,100 +1.57(+1.50%)
Jul 02, 2007 105.39 105.80 104.58 105.01 4,702,454 -0.24(-0.23%)
Jun 29, 2007 106.10 106.58 104.10 105.25 7,018,355 -0.70(-0.66%)
Jun 28, 2007 105.52 106.92 105.22 105.95 5,430,900 +0.52(+0.49%)
Jun 27, 2007 104.75 105.47 104.40 105.43 5,403,800 +0.10(+0.09%)
Jun 26, 2007 105.10 106.06 104.82 105.33 5,229,600 +0.23(+0.22%)
Jun 25, 2007 104.75 105.77 104.50 105.10 8,476,600 +0.66(+0.63%)
Jun 22, 2007 105.96 106.44 104.44 104.44 10,822,300 -2.16(-2.03%)
Jun 21, 2007 106.00 107.00 105.61 106.60 5,581,000 +0.60(+0.57%)
Jun 20, 2007 106.50 107.02 105.95 106.00 6,542,000 -0.50(-0.47%)
Jun 19, 2007 104.93 106.66 104.90 106.50 5,768,300 +1.17(+1.11%)
Jun 18, 2007 105.27 105.65 104.89 105.33 6,373,400 +0.24(+0.23%)
Jun 15, 2007 104.22 105.19 103.88 105.09 9,432,700 +1.24(+1.19%)
Jun 14, 2007 103.10 104.24 102.81 103.85 5,166,300 +0.73(+0.71%)
Jun 13, 2007 102.85 103.26 102.10 103.12 6,438,300 +0.78(+0.76%)
Jun 12, 2007 103.11 103.18 102.15 102.34 5,578,500 -0.88(-0.85%)
Jun 11, 2007 102.87 104.00 102.50 103.22 5,157,704 +0.15(+0.15%)
Jun 08, 2007 101.97 103.21 101.75 103.07 8,216,300 +1.27(+1.25%)
Jun 07, 2007 102.41 103.17 101.56 101.80 14,389,421 -0.61(-0.60%)
Jun 06, 2007 105.15 105.51 102.39 102.41 30,771,676 -3.43(-3.24%)
Jun 05, 2007 106.23 106.55 105.54 105.84 5,246,100 -0.39(-0.37%)
Jun 04, 2007 106.50 106.59 105.58 106.23 4,573,470 -0.31(-0.29%)
Jun 01, 2007 106.60 107.24 106.02 106.54 5,289,190 -0.06(-0.06%)
May 31, 2007 107.15 107.67 106.00 106.60 5,106,100 -0.33(-0.31%)
May 30, 2007 105.91 107.10 105.21 106.93 7,401,000 +1.02(+0.96%)
May 29, 2007 105.50 106.63 105.30 105.91 5,420,500 +0.73(+0.69%)
May 25, 2007 104.16 105.43 103.85 105.18 6,123,000 +1.23(+1.18%)
May 24, 2007 105.58 105.98 103.57 103.95 6,926,700 -1.63(-1.54%)
May 23, 2007 106.80 107.00 105.25 105.58 4,396,825 -1.12(-1.05%)
May 22, 2007 106.99 107.25 106.01 106.70 5,313,820 -0.34(-0.32%)
May 21, 2007 107.99 108.00 106.87 107.04 7,512,102 -0.95(-0.88%)
May 18, 2007 106.10 108.05 105.60 107.99 9,857,500 +2.68(+2.54%)
May 17, 2007 105.56 106.23 104.73 105.31 7,720,500 -0.56(-0.53%)
May 16, 2007 104.95 105.89 104.53 105.87 5,613,508 +1.04(+0.99%)
May 15, 2007 105.40 105.80 104.70 104.83 6,104,200 -0.74(-0.70%)
May 14, 2007 105.98 106.25 104.79 105.57 5,732,600 -0.41(-0.39%)
May 11, 2007 104.69 105.99 104.67 105.98 6,026,050 +1.30(+1.24%)
May 10, 2007 103.71 105.11 103.71 104.68 8,959,800 +0.30(+0.29%)
May 09, 2007 103.90 104.75 103.70 104.38 8,408,086 +1.09(+1.06%)
May 08, 2007 102.51 103.39 102.21 103.29 5,965,000 +0.13(+0.13%)
May 07, 2007 102.80 103.17 102.40 103.16 5,620,078 +0.20(+0.19%)
May 04, 2007 102.75 103.03 102.25 102.96 5,464,734 +0.16(+0.16%)
May 03, 2007 101.75 103.00 101.35 102.80 7,318,750 +0.58(+0.57%)
May 02, 2007 102.80 103.14 102.13 102.22 6,820,278 -0.95(-0.92%)
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.