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 (%)
Oct 31, 2008 52.69 54.59 51.60 53.89 18,126,980 +1.32(+2.51%)
Oct 30, 2008 52.75 53.56 51.53 52.56 20,762,100 +1.44(+2.82%)
Oct 29, 2008 50.85 52.74 49.99 51.12 21,898,142 +0.53(+1.05%)
Oct 28, 2008 47.18 50.78 46.09 50.59 24,509,448 +4.42(+9.57%)
Oct 27, 2008 46.53 48.98 45.79 46.17 19,153,230 -1.40(-2.94%)
Oct 24, 2008 45.95 48.87 45.68 47.57 21,200,712 -1.32(-2.70%)
Oct 23, 2008 48.74 49.78 46.95 48.89 21,320,976 +0.43(+0.90%)
Oct 22, 2008 50.43 50.77 46.83 48.46 24,500,270 -3.05(-5.92%)
Oct 21, 2008 53.45 53.59 51.34 51.50 16,763,671 -2.12(-3.95%)
Oct 20, 2008 53.45 54.08 51.78 53.62 16,816,712 +1.00(+1.91%)
Oct 17, 2008 53.18 55.59 50.84 52.62 26,279,682 -0.43(-0.81%)
Oct 16, 2008 51.81 53.32 48.89 53.05 28,075,658 +1.87(+3.66%)
Oct 15, 2008 53.77 55.23 50.84 51.17 19,540,696 -3.08(-5.67%)
Oct 14, 2008 55.89 57.38 53.32 54.25 26,076,592 +0.81(+1.51%)
Oct 13, 2008 52.42 54.26 50.40 53.45 29,505,506 +2.59(+5.08%)
Oct 10, 2008 50.66 53.13 48.40 50.86 0 -0.72(-1.40%)
Oct 09, 2008 55.23 55.24 51.14 51.59 36,736,976 -0.90(-1.71%)
Oct 08, 2008 53.04 56.50 52.15 52.48 31,093,766 -2.96(-5.33%)
Oct 07, 2008 58.83 59.48 54.62 55.44 19,696,132 -2.88(-4.94%)
Oct 06, 2008 58.66 59.70 55.99 58.32 19,877,850 -1.63(-2.73%)
Oct 03, 2008 60.95 64.31 59.72 59.95 0 -0.75(-1.24%)
Oct 02, 2008 62.88 63.74 59.72 60.71 19,768,788 -3.12(-4.89%)
Oct 01, 2008 66.95 67.70 62.45 63.83 22,661,390 -3.96(-5.84%)
Sep 30, 2008 67.14 67.79 64.81 67.79 32,766,692 +1.45(+2.18%)
Sep 29, 2008 68.07 68.64 63.73 66.34 16,347,094 -2.87(-4.15%)
Sep 26, 2008 67.94 70.14 67.82 69.22 0 -0.40(-0.57%)
Sep 25, 2008 68.25 70.71 67.30 69.62 11,281,692 +2.12(+3.13%)
Sep 24, 2008 67.77 68.49 66.23 67.50 11,342,326 +0.64(+0.95%)
Sep 23, 2008 67.36 68.49 66.16 66.86 13,824,507 -0.49(-0.73%)
Sep 22, 2008 68.65 69.63 67.25 67.36 15,258,573 -1.53(-2.22%)
Sep 19, 2008 69.32 71.87 68.10 68.89 0 +1.11(+1.64%)
Sep 18, 2008 65.44 68.49 64.36 67.77 27,670,644 +3.16(+4.90%)
Sep 17, 2008 66.53 66.94 64.11 64.61 21,188,378 -2.65(-3.95%)
Sep 16, 2008 65.92 68.19 65.68 67.26 23,337,048 +0.50(+0.75%)
Sep 15, 2008 66.86 68.63 66.77 66.77 17,143,088 -2.19(-3.18%)
Sep 12, 2008 68.78 69.14 67.71 68.96 11,447,863 -0.13(-0.19%)
Sep 11, 2008 67.58 69.19 67.30 69.09 16,799,842 +0.67(+0.98%)
Sep 10, 2008 67.47 69.52 67.29 68.42 20,451,714 +1.74(+2.61%)
Sep 09, 2008 68.27 68.45 66.65 66.68 13,986,207 -1.30(-1.92%)
Sep 08, 2008 68.39 68.56 66.74 67.98 18,035,206 +1.72(+2.59%)
Sep 05, 2008 66.16 66.71 65.59 66.27 0 -0.39(-0.58%)
Sep 04, 2008 68.39 68.92 66.60 66.65 17,484,406 -1.94(-2.82%)
Sep 03, 2008 68.59 68.77 66.74 68.59 19,525,288 -0.04(-0.06%)
Sep 02, 2008 71.22 71.87 68.34 68.63 20,273,040 -1.92(-2.73%)
Aug 29, 2008 71.70 71.87 70.50 70.56 0 -1.65(-2.29%)
Aug 28, 2008 71.91 72.71 71.63 72.21 9,399,704 +0.70(+0.97%)
Aug 27, 2008 70.96 72.36 70.82 71.51 10,082,175 +0.51(+0.72%)
Aug 26, 2008 71.05 71.20 70.42 71.00 10,728,231 -0.21(-0.29%)
Aug 25, 2008 72.15 72.41 71.12 71.21 10,054,014 -1.20(-1.66%)
Aug 22, 2008 71.47 72.65 71.18 72.41 0 +1.12(+1.58%)
Aug 21, 2008 70.47 71.54 70.45 71.29 10,895,261 +0.28(+0.39%)
Aug 20, 2008 71.58 71.85 70.72 71.01 11,855,525 -0.03(-0.04%)
Aug 19, 2008 71.66 72.33 70.72 71.04 16,065,282 -1.18(-1.63%)
Aug 18, 2008 73.31 73.61 71.69 72.21 10,299,489 -1.03(-1.40%)
Aug 15, 2008 73.65 73.72 72.65 73.24 0 -0.34(-0.46%)
Aug 14, 2008 72.46 74.33 72.33 73.58 11,754,389 +0.66(+0.91%)
Aug 13, 2008 72.45 73.60 72.31 72.91 10,103,334 +0.34(+0.46%)
Aug 12, 2008 73.04 73.32 72.10 72.58 12,071,600 -0.80(-1.09%)
Aug 11, 2008 74.44 74.44 72.89 73.38 12,878,431 -1.28(-1.72%)
Aug 08, 2008 74.48 75.28 73.98 74.66 14,771,607 -0.14(-0.19%)
Aug 07, 2008 74.36 75.33 74.13 74.80 11,444,799 -0.06(-0.09%)
Aug 06, 2008 74.45 75.06 74.04 74.86 10,789,711 +0.17(+0.23%)
Aug 05, 2008 74.31 74.71 73.66 74.69 12,025,204 +0.76(+1.03%)
Aug 04, 2008 73.48 74.25 73.18 73.93 10,342,965 +0.53(+0.73%)
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.