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 (%)
Jul 31, 2008 128.10 129.50 127.74 127.98 5,856,679 -0.88(-0.68%)
Jul 30, 2008 128.12 129.00 127.09 128.86 5,825,711 +1.20(+0.94%)
Jul 29, 2008 127.66 128.17 126.25 127.66 5,979,324 +1.41(+1.12%)
Jul 28, 2008 127.69 128.44 126.13 126.25 6,096,738 -2.28(-1.77%)
Jul 25, 2008 129.00 129.90 128.00 128.53 7,565,425 -1.47(-1.13%)
Jul 24, 2008 129.06 130.93 128.80 130.00 8,946,318 +0.48(+0.37%)
Jul 23, 2008 129.78 130.33 128.29 129.52 10,230,384 -0.48(-0.37%)
Jul 22, 2008 127.50 130.00 127.26 130.00 11,428,578 +1.34(+1.04%)
Jul 21, 2008 129.83 129.90 127.64 128.66 7,779,618 -1.23(-0.95%)
Jul 18, 2008 125.81 130.00 125.42 129.89 18,317,724 +3.37(+2.66%)
Jul 17, 2008 126.39 126.96 124.00 126.52 12,285,213 +0.58(+0.46%)
Jul 16, 2008 122.81 126.89 122.25 125.94 9,898,953 +2.74(+2.22%)
Jul 15, 2008 121.00 124.50 119.90 123.20 10,710,425 +1.66(+1.37%)
Jul 14, 2008 123.51 124.25 121.24 121.54 8,317,305 -0.58(-0.47%)
Jul 11, 2008 121.80 123.74 120.57 122.12 8,841,347 -1.06(-0.86%)
Jul 10, 2008 120.66 123.54 120.66 123.18 10,053,506 +2.78(+2.31%)
Jul 09, 2008 124.21 124.50 120.40 120.40 9,506,613 -3.48(-2.81%)
Jul 08, 2008 120.55 123.99 120.55 123.88 9,813,537 +2.38(+1.96%)
Jul 07, 2008 119.62 122.64 119.62 121.50 9,131,029 +1.96(+1.64%)
Jul 04, 2008 119.95 120.78 117.89 119.54 6,117,601 +0.00(+0.00%)
Jul 03, 2008 119.95 120.78 117.89 119.54 6,117,601 +0.44(+0.37%)
Jul 02, 2008 118.41 120.55 118.12 119.10 8,093,184 -0.17(-0.14%)
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.