International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 108.57 109.19 103.93 105.18 12,900,175 -2.32(-2.16%)
Nov 29, 2007 107.24 107.87 106.25 107.50 7,813,702 +0.13(+0.12%)
Nov 28, 2007 104.82 108.27 104.36 107.37 9,323,627 +3.54(+3.41%)
Nov 27, 2007 102.70 104.58 101.50 103.83 9,117,409 +1.86(+1.82%)
Nov 26, 2007 104.26 105.15 101.72 101.97 7,341,666 -2.08(-2.00%)
Nov 23, 2007 103.10 104.14 102.32 104.05 2,827,667 +1.83(+1.79%)
Nov 21, 2007 101.41 104.09 101.41 102.22 7,097,131 -1.20(-1.16%)
Nov 20, 2007 102.59 104.97 101.38 103.42 8,393,339 +1.20(+1.17%)
Nov 19, 2007 104.34 105.39 101.34 102.22 9,502,156 -2.57(-2.45%)
Nov 16, 2007 104.51 105.00 103.25 104.79 9,293,934 +1.19(+1.15%)
Nov 15, 2007 103.24 105.64 103.05 103.60 8,030,171 +0.16(+0.15%)
Nov 14, 2007 106.12 106.42 102.84 103.44 8,453,578 -1.83(-1.74%)
Nov 13, 2007 102.73 105.74 102.50 105.27 10,777,861 +3.82(+3.77%)
Nov 12, 2007 101.89 104.19 100.70 101.45 13,553,559 +1.20(+1.19%)
Nov 09, 2007 104.92 104.92 99.27 100.25 18,084,052 -5.86(-5.52%)
Nov 08, 2007 110.10 110.32 103.99 106.11 23,092,268 -4.97(-4.47%)
Nov 07, 2007 113.56 113.64 110.90 111.08 7,086,984 -2.09(-1.85%)
Nov 06, 2007 113.49 113.95 111.67 113.17 7,299,701 -0.23(-0.20%)
Nov 05, 2007 115.11 115.11 112.83 113.40 7,156,707 -1.19(-1.04%)
Nov 02, 2007 114.42 115.15 113.57 114.59 6,114,900 +0.94(+0.83%)
Nov 01, 2007 115.50 116.09 113.32 113.65 7,594,402 -2.47(-2.13%)
Oct 31, 2007 114.75 116.25 113.28 116.12 7,217,155 +2.00(+1.75%)
Oct 30, 2007 114.50 114.90 113.75 114.12 4,015,500 -0.68(-0.59%)
Oct 29, 2007 113.90 115.01 113.85 114.80 5,103,300 +1.07(+0.94%)
Oct 26, 2007 113.00 114.00 112.07 113.73 5,030,300 +0.92(+0.82%)
Oct 25, 2007 113.32 114.40 111.69 112.81 6,519,830 -0.14(-0.12%)
Oct 24, 2007 114.20 114.45 111.68 112.95 8,072,600 -1.73(-1.51%)
Oct 23, 2007 113.78 114.80 113.50 114.68 5,563,100 +1.31(+1.16%)
Oct 22, 2007 110.97 113.88 110.96 113.37 7,576,800 +1.09(+0.97%)
Oct 19, 2007 113.98 114.93 111.80 112.28 10,327,410 -2.52(-2.20%)
Oct 18, 2007 114.82 116.41 114.44 114.80 7,736,210 -0.98(-0.85%)
Oct 17, 2007 118.01 118.01 114.15 115.78 18,099,800 -3.82(-3.19%)
Oct 16, 2007 118.02 119.94 117.50 119.60 11,512,300 +1.57(+1.33%)
Oct 15, 2007 117.95 118.37 116.75 118.03 6,267,299 +0.22(+0.19%)
Oct 12, 2007 118.50 118.89 117.28 117.81 5,656,196 -0.24(-0.20%)
Oct 11, 2007 118.99 121.46 117.37 118.05 13,018,700 -0.57(-0.48%)
Oct 10, 2007 118.00 118.80 117.68 118.62 5,901,800 +0.32(+0.27%)
Oct 09, 2007 117.85 118.50 116.42 118.30 5,670,591 +0.53(+0.45%)
Oct 08, 2007 116.10 118.23 115.88 117.77 4,822,900 +1.47(+1.26%)
Oct 05, 2007 116.17 116.71 115.47 116.30 5,749,327 +0.61(+0.53%)
Oct 04, 2007 116.20 116.75 115.00 115.69 6,177,481 -0.71(-0.61%)
Oct 03, 2007 117.65 117.84 116.28 116.40 7,914,171 -1.96(-1.66%)
Oct 02, 2007 119.31 119.60 118.14 118.36 6,911,487 -0.67(-0.56%)
Oct 01, 2007 117.61 119.50 117.50 119.03 6,777,300 +1.23(+1.04%)
Sep 28, 2007 117.14 118.50 117.10 117.80 7,377,200 +0.09(+0.08%)
Sep 27, 2007 117.50 118.21 117.04 117.71 5,834,600 +0.41(+0.35%)
Sep 26, 2007 116.94 118.08 116.75 117.30 6,695,200 +0.79(+0.68%)
Sep 25, 2007 116.02 117.59 115.79 116.51 7,043,416 +0.26(+0.22%)
Sep 24, 2007 116.90 117.43 115.85 116.25 5,734,283 -0.53(-0.45%)
Sep 21, 2007 117.89 118.10 116.35 116.78 9,097,300 -0.08(-0.07%)
Sep 20, 2007 116.27 117.65 116.20 116.86 5,807,863 +0.19(+0.16%)
Sep 19, 2007 116.90 117.19 115.78 116.67 10,311,134 +0.04(+0.03%)
Sep 18, 2007 115.00 116.78 114.83 116.63 7,839,600 +2.11(+1.84%)
Sep 17, 2007 114.70 115.25 114.30 114.52 5,022,334 -0.61(-0.53%)
Sep 14, 2007 115.05 116.00 114.65 115.13 6,904,373 -0.82(-0.71%)
Sep 13, 2007 116.30 117.00 115.74 115.95 4,802,629 -0.05(-0.04%)
Sep 12, 2007 116.95 117.40 115.69 116.00 6,289,215 -1.35(-1.15%)
Sep 11, 2007 116.35 117.78 116.04 117.35 8,098,700 +1.55(+1.34%)
Sep 10, 2007 116.15 117.50 115.32 115.80 6,120,600 +0.25(+0.22%)
Sep 07, 2007 116.20 116.97 115.33 115.55 7,511,650 -2.07(-1.76%)
Sep 06, 2007 117.88 118.75 116.24 117.62 6,778,514 -0.26(-0.22%)
Sep 05, 2007 117.48 118.15 116.55 117.88 6,555,500 -0.31(-0.26%)
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.