Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 66.94 67.29 65.68 65.87 13,102,664 -1.43(-2.13%)
Oct 31, 2007 66.51 67.38 65.66 67.30 12,451,797 +1.16(+1.75%)
Oct 30, 2007 66.37 66.60 65.93 66.14 6,927,964 -0.39(-0.59%)
Oct 29, 2007 66.02 66.66 65.99 66.54 8,804,752 +0.62(+0.94%)
Oct 26, 2007 65.50 66.08 64.96 65.92 8,678,804 +0.53(+0.82%)
Oct 25, 2007 65.68 66.31 64.74 65.39 11,248,699 -0.08(-0.12%)
Oct 24, 2007 66.19 66.34 64.73 65.47 13,927,701 -1.00(-1.51%)
Oct 23, 2007 65.95 66.54 65.79 66.47 9,598,047 +0.76(+1.16%)
Oct 22, 2007 64.32 66.01 64.31 65.71 13,072,295 +0.63(+0.97%)
Oct 19, 2007 66.06 66.61 64.80 65.08 17,817,938 -1.46(-2.20%)
Oct 18, 2007 66.55 67.47 66.33 66.54 13,347,326 -0.57(-0.85%)
Oct 17, 2007 68.40 68.40 66.16 67.11 31,227,684 -2.21(-3.19%)
Oct 16, 2007 68.41 69.52 68.10 69.32 19,862,234 +0.91(+1.33%)
Oct 15, 2007 68.36 68.61 67.67 68.41 10,813,006 +0.13(+0.19%)
Oct 12, 2007 68.68 68.91 67.98 68.28 9,758,666 -0.14(-0.20%)
Oct 11, 2007 68.97 70.40 68.03 68.42 22,461,236 -0.33(-0.48%)
Oct 10, 2007 68.39 68.86 68.21 68.75 10,182,408 +0.19(+0.27%)
Oct 09, 2007 68.31 68.68 67.48 68.57 9,783,502 +0.31(+0.45%)
Oct 08, 2007 67.29 68.53 67.16 68.26 8,320,976 +0.85(+1.26%)
Oct 05, 2007 67.33 67.65 66.93 67.41 9,919,346 +0.35(+0.53%)
Oct 04, 2007 67.35 67.67 66.65 67.05 10,658,042 -0.41(-0.61%)
Oct 03, 2007 68.19 68.30 67.40 67.47 13,654,363 -1.14(-1.66%)
Oct 02, 2007 69.15 69.32 68.47 68.60 11,924,427 -0.39(-0.56%)
Oct 01, 2007 68.17 69.26 68.10 68.99 11,692,913 +0.71(+1.04%)
Sep 28, 2007 67.90 68.68 67.87 68.28 12,727,924 +0.05(+0.08%)
Sep 27, 2007 68.10 68.52 67.84 68.23 10,066,468 +0.24(+0.35%)
Sep 26, 2007 67.78 68.44 67.67 67.99 11,551,266 +0.46(+0.68%)
Sep 25, 2007 67.25 68.16 67.11 67.53 12,152,045 +0.15(+0.22%)
Sep 24, 2007 67.76 68.06 67.15 67.38 9,893,390 -0.31(-0.45%)
Sep 21, 2007 68.33 68.45 67.44 67.69 15,695,622 -0.05(-0.07%)
Sep 20, 2007 67.39 68.19 67.35 67.73 10,020,338 +0.11(+0.16%)
Sep 19, 2007 67.76 67.92 67.11 67.62 17,789,856 +0.02(+0.03%)
Sep 18, 2007 66.65 67.69 66.56 67.60 13,525,705 +1.22(+1.84%)
Sep 17, 2007 66.48 66.80 66.25 66.38 8,665,061 -0.35(-0.53%)
Sep 14, 2007 66.68 67.23 66.45 66.73 11,912,153 -0.48(-0.71%)
Sep 13, 2007 67.41 67.81 67.08 67.21 8,286,002 -0.03(-0.04%)
Sep 12, 2007 67.79 68.05 67.05 67.23 10,850,817 -0.78(-1.15%)
Sep 11, 2007 67.44 68.27 67.26 68.02 13,972,732 +0.90(+1.34%)
Sep 10, 2007 67.32 68.10 66.84 67.12 10,559,905 +0.14(+0.22%)
Sep 07, 2007 67.35 67.80 66.85 66.97 12,959,891 -1.20(-1.76%)
Sep 06, 2007 68.32 68.83 67.37 68.17 11,695,008 -0.15(-0.22%)
Sep 05, 2007 68.09 68.48 67.55 68.32 11,310,240 -0.18(-0.26%)
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.