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 31, 2008 60.40 62.58 60.11 62.08 15,624,370 +0.85(+1.38%)
Jan 30, 2008 61.35 62.39 60.77 61.24 12,822,981 -0.26(-0.42%)
Jan 29, 2008 61.15 61.90 60.63 61.50 11,414,856 +0.61(+1.01%)
Jan 28, 2008 60.53 61.31 60.18 60.88 13,558,239 +0.30(+0.50%)
Jan 25, 2008 62.48 62.48 60.34 60.58 17,296,884 -1.39(-2.24%)
Jan 24, 2008 61.66 62.31 60.67 61.97 22,474,176 +0.47(+0.76%)
Jan 23, 2008 57.75 61.63 57.09 61.50 33,765,160 +2.83(+4.82%)
Jan 22, 2008 57.12 59.75 57.12 58.67 26,110,310 -1.26(-2.11%)
Jan 21, 2008 61.86 61.86 59.41 59.93 0 +0.00(+0.00%)
Jan 18, 2008 61.86 61.86 59.41 59.93 41,185,892 +1.33(+2.27%)
Jan 17, 2008 59.12 59.96 57.99 58.60 20,608,802 -0.31(-0.52%)
Jan 16, 2008 58.04 59.62 58.04 58.91 22,483,690 -0.12(-0.20%)
Jan 15, 2008 59.14 60.65 58.67 59.02 20,070,024 -0.64(-1.07%)
Jan 14, 2008 60.86 61.20 58.73 59.66 31,071,558 +3.05(+5.39%)
Jan 11, 2008 57.50 57.65 56.25 56.61 15,458,496 -1.30(-2.25%)
Jan 10, 2008 56.45 58.46 56.31 57.91 18,347,972 +0.93(+1.64%)
Jan 09, 2008 56.66 57.47 56.31 56.98 18,843,950 +0.42(+0.74%)
Jan 08, 2008 57.99 58.18 56.32 56.56 16,277,102 -1.43(-2.46%)
Jan 07, 2008 58.11 58.54 57.40 57.99 21,825,848 -0.63(-1.07%)
Jan 04, 2008 60.25 60.25 58.24 58.62 19,037,968 -2.19(-3.59%)
Jan 03, 2008 60.76 61.19 60.27 60.80 12,990,008 +0.12(+0.20%)
Jan 02, 2008 63.17 63.17 60.38 60.68 16,396,286 -1.98(-3.15%)
Jan 01, 2008 63.47 63.76 62.17 62.66 0 +0.00(+0.00%)
Dec 31, 2007 63.47 63.76 62.17 62.66 9,889,910 -1.15(-1.81%)
Dec 28, 2007 64.20 64.20 63.24 63.81 10,048,411 +0.28(+0.45%)
Dec 27, 2007 64.06 64.51 63.46 63.52 7,789,169 -1.14(-1.76%)
Dec 26, 2007 64.28 65.03 64.28 64.66 6,641,384 -0.05(-0.08%)
Dec 24, 2007 64.45 64.92 64.08 64.71 4,041,291 +0.35(+0.54%)
Dec 21, 2007 63.70 64.43 63.26 64.37 22,854,430 +1.28(+2.03%)
Dec 20, 2007 62.47 63.46 62.37 63.08 13,855,599 +0.99(+1.59%)
Dec 19, 2007 61.75 62.82 61.36 62.10 12,134,008 +0.48(+0.78%)
Dec 18, 2007 60.91 62.00 60.35 61.62 13,874,781 +1.03(+1.70%)
Dec 17, 2007 61.07 61.43 60.34 60.59 12,303,523 -0.72(-1.17%)
Dec 14, 2007 62.20 62.34 60.34 61.31 16,754,692 -1.40(-2.23%)
Dec 13, 2007 62.60 62.97 61.98 62.70 10,787,971 -0.17(-0.27%)
Dec 12, 2007 63.28 63.87 62.24 62.87 13,595,154 +0.86(+1.38%)
Dec 11, 2007 63.37 63.99 61.70 62.01 14,561,309 -1.39(-2.19%)
Dec 10, 2007 63.40 63.91 63.18 63.40 7,664,095 +0.31(+0.49%)
Dec 07, 2007 63.57 63.76 62.57 63.10 10,326,699 -0.49(-0.77%)
Dec 06, 2007 62.60 63.76 62.56 63.58 9,170,767 +0.89(+1.42%)
Dec 05, 2007 62.50 62.90 62.01 62.69 10,507,697 +0.89(+1.43%)
Dec 04, 2007 61.10 62.26 60.70 61.80 10,975,921 +0.46(+0.76%)
Dec 03, 2007 61.18 62.10 60.62 61.34 13,662,196 +0.38(+0.62%)
Nov 30, 2007 62.93 63.29 60.24 60.96 22,256,744 -1.34(-2.16%)
Nov 29, 2007 62.16 62.52 61.58 62.31 13,481,023 +0.08(+0.12%)
Nov 28, 2007 60.75 62.75 60.49 62.23 16,086,105 +2.05(+3.41%)
Nov 27, 2007 59.53 60.62 58.83 60.18 15,730,316 +1.08(+1.82%)
Nov 26, 2007 60.43 60.95 58.96 59.10 12,666,617 -1.21(-2.00%)
Nov 23, 2007 59.76 60.36 59.31 60.31 4,878,589 +1.06(+1.79%)
Nov 21, 2007 58.78 60.33 58.78 59.25 12,244,719 -0.70(-1.16%)
Nov 20, 2007 59.46 60.84 58.76 59.94 14,481,074 +0.70(+1.17%)
Nov 19, 2007 60.48 61.08 58.74 59.25 16,394,122 -1.49(-2.45%)
Nov 16, 2007 60.57 60.86 59.84 60.74 16,034,876 +0.69(+1.15%)
Nov 15, 2007 59.84 61.23 59.73 60.05 13,854,498 +0.09(+0.15%)
Nov 14, 2007 61.51 61.68 59.61 59.95 14,585,005 -1.06(-1.74%)
Nov 13, 2007 59.54 61.29 59.41 61.02 18,595,104 +2.21(+3.77%)
Nov 12, 2007 59.06 60.39 58.37 58.80 23,384,030 +0.69(+1.19%)
Nov 09, 2007 60.81 60.81 57.54 58.11 31,200,514 -3.39(-5.52%)
Nov 08, 2007 63.81 63.94 60.27 61.50 39,841,216 -2.88(-4.47%)
Nov 07, 2007 65.82 65.87 64.28 64.38 12,227,213 -1.21(-1.85%)
Nov 06, 2007 65.78 66.05 64.72 65.59 12,594,214 -0.13(-0.20%)
Nov 05, 2007 66.72 66.72 65.40 65.73 12,347,506 -0.69(-1.04%)
Nov 02, 2007 66.32 66.74 65.83 66.42 10,550,071 +0.54(+0.83%)
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.