Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 61.26 61.46 60.17 60.52 12,961,510 -0.82(-1.33%)
Jun 29, 2009 61.43 61.54 60.95 61.34 8,077,392 +0.09(+0.14%)
Jun 26, 2009 61.73 61.73 60.89 61.25 8,848,519 -0.22(-0.36%)
Jun 25, 2009 61.00 61.89 60.96 61.47 11,905,355 +1.11(+1.83%)
Jun 24, 2009 61.08 61.72 60.12 60.37 11,033,598 -0.17(-0.28%)
Jun 23, 2009 60.71 60.78 60.16 60.53 8,889,661 -0.05(-0.08%)
Jun 22, 2009 60.96 61.37 60.41 60.58 12,586,790 -0.79(-1.29%)
Jun 19, 2009 61.62 61.82 61.15 61.37 23,398,982 -0.26(-0.41%)
Jun 18, 2009 61.98 62.33 61.51 61.63 10,708,723 -0.39(-0.63%)
Jun 17, 2009 62.28 62.53 61.95 62.02 12,708,887 -0.19(-0.30%)
Jun 16, 2009 62.87 63.26 62.17 62.20 12,475,588 -0.17(-0.28%)
Jun 15, 2009 62.38 63.08 62.16 62.38 14,781,703 -0.34(-0.55%)
Jun 12, 2009 62.83 63.34 62.45 62.72 12,510,047 -0.69(-1.09%)
Jun 11, 2009 63.03 64.13 62.92 63.41 15,759,627 +0.61(+0.97%)
Jun 10, 2009 63.29 63.34 62.05 62.80 13,074,374 +0.12(+0.19%)
Jun 09, 2009 62.68 63.26 62.59 62.68 14,813,197 +0.38(+0.60%)
Jun 08, 2009 61.43 62.59 61.15 62.30 10,979,501 +0.14(+0.23%)
Jun 05, 2009 61.63 62.83 61.87 62.16 13,225,071 +0.53(+0.86%)
Jun 04, 2009 61.54 61.94 61.21 61.63 9,434,794 -0.09(-0.15%)
Jun 03, 2009 61.75 61.79 60.92 61.72 13,264,001 -0.20(-0.32%)
Jun 02, 2009 62.31 63.06 61.82 61.92 12,156,046 -0.89(-1.42%)
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.