Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 46.03 46.48 45.91 46.24 13,335,614 +0.26(+0.57%)
Oct 28, 2005 46.49 46.55 45.46 45.98 12,291,069 -0.50(-1.08%)
Oct 27, 2005 46.61 46.83 46.45 46.48 6,561,918 -0.33(-0.70%)
Oct 26, 2005 46.86 47.37 46.72 46.81 7,562,372 -0.27(-0.56%)
Oct 25, 2005 46.92 47.41 46.71 47.08 9,550,001 -0.06(-0.13%)
Oct 24, 2005 46.96 47.22 46.65 47.14 9,707,418 +0.08(+0.17%)
Oct 21, 2005 46.92 47.44 46.82 47.06 10,660,948 +0.09(+0.19%)
Oct 20, 2005 47.44 47.55 46.81 46.97 10,186,396 -0.56(-1.19%)
Oct 19, 2005 46.54 47.55 46.52 47.53 13,284,972 +0.39(+0.83%)
Oct 18, 2005 47.62 47.78 47.07 47.14 21,328,802 +0.50(+1.08%)
Oct 17, 2005 46.51 46.87 46.27 46.64 14,103,396 +0.14(+0.29%)
Oct 14, 2005 46.65 46.71 46.08 46.51 9,869,438 +0.08(+0.18%)
Oct 13, 2005 46.14 46.99 46.14 46.42 9,793,120 +0.01(+0.01%)
Oct 12, 2005 46.73 46.83 46.28 46.42 13,423,442 -0.56(-1.20%)
Oct 11, 2005 46.45 47.17 46.29 46.98 17,319,902 +1.10(+2.39%)
Oct 10, 2005 45.88 46.37 45.79 45.89 13,958,375 +0.42(+0.93%)
Oct 07, 2005 45.32 45.81 45.23 45.46 10,854,664 +0.45(+1.00%)
Oct 06, 2005 45.08 45.33 44.45 45.01 14,396,273 -0.07(-0.15%)
Oct 05, 2005 45.24 45.56 44.93 45.08 8,851,454 -0.16(-0.36%)
Oct 04, 2005 45.55 46.01 45.14 45.24 11,270,782 -0.19(-0.42%)
Oct 03, 2005 45.30 45.52 44.90 45.43 9,380,543 +0.13(+0.29%)
Sep 30, 2005 45.19 45.46 45.16 45.30 9,803,567 -0.08(-0.17%)
Sep 29, 2005 44.76 45.49 44.54 45.38 10,446,691 +0.49(+1.08%)
Sep 28, 2005 44.08 45.03 44.08 44.90 13,718,974 +0.85(+1.94%)
Sep 27, 2005 43.58 44.39 43.58 44.04 9,738,228 +0.33(+0.75%)
Sep 26, 2005 44.23 44.28 43.45 43.72 9,620,653 -0.33(-0.76%)
Sep 23, 2005 43.88 44.11 43.77 44.05 9,623,132 -0.12(-0.27%)
Sep 22, 2005 43.80 44.33 43.65 44.17 12,165,525 +0.37(+0.84%)
Sep 21, 2005 44.05 44.31 43.69 43.80 12,618,120 -0.64(-1.45%)
Sep 20, 2005 44.77 44.98 44.41 44.45 12,611,568 -0.41(-0.92%)
Sep 19, 2005 45.03 45.17 44.62 44.86 9,116,530 -0.51(-1.12%)
Sep 16, 2005 45.39 45.46 45.08 45.37 13,501,530 +0.18(+0.40%)
Sep 15, 2005 45.42 45.55 44.99 45.19 8,612,938 -0.27(-0.58%)
Sep 14, 2005 45.60 45.97 45.42 45.45 6,884,011 -0.15(-0.33%)
Sep 13, 2005 46.02 46.02 45.47 45.60 8,926,001 -0.41(-0.90%)
Sep 12, 2005 45.76 46.37 45.74 46.02 6,538,899 +0.02(+0.05%)
Sep 09, 2005 45.67 46.02 45.47 45.99 7,051,344 +0.36(+0.79%)
Sep 08, 2005 45.90 46.04 45.46 45.63 7,573,882 -0.10(-0.22%)
Sep 07, 2005 45.57 45.82 45.36 45.73 7,288,797 -0.02(-0.05%)
Sep 06, 2005 45.01 45.85 45.01 45.76 11,165,248 +0.88(+1.96%)
Sep 02, 2005 44.90 45.19 44.87 44.87 6,517,296 -0.05(-0.10%)
Sep 01, 2005 45.27 45.36 44.81 44.92 11,315,936 -0.61(-1.34%)
Aug 31, 2005 45.38 45.63 45.11 45.53 9,563,281 +0.05(+0.10%)
Aug 30, 2005 45.74 45.74 45.17 45.48 10,047,395 -0.45(-0.98%)
Aug 29, 2005 45.18 46.17 45.12 45.94 7,127,662 +0.54(+1.19%)
Aug 26, 2005 45.64 45.76 45.33 45.39 8,905,460 -0.41(-0.89%)
Aug 25, 2005 46.00 46.00 45.59 45.80 6,385,378 -0.12(-0.27%)
Aug 24, 2005 46.04 46.53 45.87 45.92 7,822,313 -0.40(-0.87%)
Aug 23, 2005 46.70 46.95 46.08 46.33 7,083,394 -0.32(-0.69%)
Aug 22, 2005 46.73 47.07 46.22 46.65 9,131,935 -0.09(-0.19%)
Aug 19, 2005 45.95 47.04 45.95 46.74 11,476,008 +0.91(+1.98%)
Aug 18, 2005 45.80 46.31 45.63 45.83 6,575,198 -0.08(-0.18%)
Aug 17, 2005 45.97 46.28 45.65 45.91 8,593,283 +0.00(+0.00%)
Aug 16, 2005 46.35 46.55 45.80 45.91 7,804,252 -0.68(-1.45%)
Aug 15, 2005 46.25 46.84 46.09 46.59 6,075,502 +0.17(+0.38%)
Aug 12, 2005 46.39 46.64 46.34 46.42 7,752,547 -0.27(-0.57%)
Aug 11, 2005 46.27 46.73 46.09 46.68 8,092,879 +0.36(+0.78%)
Aug 10, 2005 47.24 47.44 46.29 46.32 9,566,114 -0.84(-1.77%)
Aug 09, 2005 47.10 47.41 46.84 47.16 6,717,210 +0.08(+0.17%)
Aug 08, 2005 47.11 47.38 46.88 47.08 7,834,177 +0.00(+0.00%)
Aug 05, 2005 46.73 47.29 46.72 47.08 6,577,500 +0.14(+0.29%)
Aug 04, 2005 47.30 47.38 46.86 46.94 9,296,080 -0.53(-1.12%)
Aug 03, 2005 47.05 47.55 46.94 47.47 7,536,520 +0.42(+0.90%)
Aug 02, 2005 47.03 47.36 46.90 47.05 9,527,690 -0.07(-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.