International Business Machines (NY: IBM )

141.97 USD +0.20 (+0.14%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 97.00 97.88 96.83 97.15 4,455,900 +0.18(+0.19%)
Dec 28, 2006 97.11 97.40 96.87 96.97 4,501,900 -0.23(-0.24%)
Dec 27, 2006 96.30 97.23 96.27 97.20 4,571,800 +1.54(+1.61%)
Dec 26, 2006 95.00 95.81 94.92 95.66 2,278,700 +0.41(+0.43%)
Dec 22, 2006 95.75 95.98 95.24 95.25 3,031,500 -0.66(-0.69%)
Dec 21, 2006 95.78 96.50 95.53 95.91 4,405,600 -0.09(-0.09%)
Dec 20, 2006 96.10 96.50 95.70 96.00 3,656,600 +0.00(+0.00%)
Dec 19, 2006 95.10 96.39 94.91 96.00 4,933,200 +0.56(+0.59%)
Dec 18, 2006 94.95 96.16 94.80 95.44 7,984,900 +0.14(+0.15%)
Dec 15, 2006 95.61 95.80 95.05 95.30 8,086,500 -0.06(-0.06%)
Dec 14, 2006 94.97 95.72 94.54 95.36 4,644,100 +0.59(+0.62%)
Dec 13, 2006 94.78 95.33 94.50 94.77 6,441,300 +0.65(+0.69%)
Dec 12, 2006 93.60 94.85 93.30 94.12 7,798,300 +0.48(+0.51%)
Dec 11, 2006 93.72 94.35 93.56 93.64 3,459,200 -0.22(-0.23%)
Dec 08, 2006 93.65 94.39 93.47 93.86 4,140,000 -0.37(-0.39%)
Dec 07, 2006 94.00 94.43 93.55 94.23 4,310,800 +0.11(+0.12%)
Dec 06, 2006 94.48 94.87 94.01 94.12 5,949,700 -0.36(-0.38%)
Dec 05, 2006 93.51 94.64 93.44 94.48 6,886,200 +0.97(+1.04%)
Dec 04, 2006 92.50 93.95 92.25 93.51 7,507,900 +2.26(+2.48%)
Dec 01, 2006 91.10 91.91 90.55 91.25 5,445,400 -0.67(-0.73%)
Nov 30, 2006 91.35 92.48 91.25 91.92 6,444,700 +0.40(+0.44%)
Nov 29, 2006 91.35 91.66 91.01 91.52 4,623,000 +0.17(+0.19%)
Nov 28, 2006 90.65 91.57 90.43 91.35 4,962,500 -0.10(-0.11%)
Nov 27, 2006 92.71 93.24 91.12 91.45 6,284,000 -1.90(-2.04%)
Nov 24, 2006 93.05 93.75 92.98 93.35 2,130,600 -0.17(-0.18%)
Nov 22, 2006 92.90 93.74 92.80 93.52 3,351,700 +0.44(+0.47%)
Nov 21, 2006 93.01 93.43 92.85 93.08 3,068,500 -0.17(-0.18%)
Nov 20, 2006 93.60 93.80 93.01 93.25 5,010,600 -0.56(-0.60%)
Nov 17, 2006 93.42 94.05 93.31 93.81 5,251,000 +0.34(+0.36%)
Nov 16, 2006 93.07 93.60 92.60 93.47 4,171,500 +0.36(+0.39%)
Nov 15, 2006 93.08 93.28 92.54 93.11 4,172,800 -0.18(-0.19%)
Nov 14, 2006 92.00 93.29 91.65 93.29 5,873,000 +1.22(+1.33%)
Nov 13, 2006 91.55 92.43 91.41 92.07 4,358,300 +0.31(+0.34%)
Nov 10, 2006 92.30 92.35 91.63 91.76 5,369,600 -0.66(-0.71%)
Nov 09, 2006 92.59 93.19 92.37 92.42 4,518,900 -0.17(-0.18%)
Nov 08, 2006 92.25 92.92 92.01 92.59 6,022,200 -0.16(-0.17%)
Nov 07, 2006 92.42 93.40 92.41 92.75 7,305,200 +0.15(+0.16%)
Nov 06, 2006 91.50 92.74 91.50 92.60 6,240,900 +1.19(+1.30%)
Nov 03, 2006 91.76 92.34 91.18 91.41 4,509,200 -0.27(-0.29%)
Nov 02, 2006 91.80 91.95 91.25 91.68 4,895,100 -0.12(-0.13%)
Nov 01, 2006 92.50 92.68 91.50 91.80 5,845,700 -0.53(-0.57%)
Oct 31, 2006 91.50 92.68 91.50 92.33 9,267,600 +0.83(+0.91%)
Oct 30, 2006 90.30 92.00 89.80 91.50 5,594,000 +0.74(+0.82%)
Oct 27, 2006 90.91 91.89 90.58 90.76 5,840,300 -0.78(-0.85%)
Oct 26, 2006 91.83 91.93 91.25 91.54 4,990,300 -0.29(-0.32%)
Oct 25, 2006 91.21 91.99 90.94 91.83 6,122,100 +0.34(+0.37%)
Oct 24, 2006 90.91 91.95 90.80 91.49 9,222,300 -0.07(-0.08%)
Oct 23, 2006 90.05 92.00 90.01 91.56 8,862,300 +1.08(+1.19%)
Oct 20, 2006 90.04 90.70 89.55 90.48 7,391,400 +0.62(+0.69%)
Oct 19, 2006 89.80 90.98 89.31 89.86 10,676,400 +0.04(+0.04%)
Oct 18, 2006 90.51 92.04 89.73 89.82 27,876,200 +2.87(+3.30%)
Oct 17, 2006 86.33 87.94 86.22 86.95 13,297,800 +0.24(+0.28%)
Oct 16, 2006 86.08 87.60 85.75 86.71 8,633,100 +0.63(+0.73%)
Oct 13, 2006 84.45 86.21 84.44 86.08 7,788,600 +1.38(+1.63%)
Oct 12, 2006 84.20 84.90 84.10 84.70 4,661,700 +0.51(+0.61%)
Oct 11, 2006 84.15 84.69 83.79 84.19 5,210,600 +0.00(+0.00%)
Oct 10, 2006 83.71 84.63 83.56 84.19 4,712,900 +0.19(+0.23%)
Oct 09, 2006 83.14 84.08 83.00 84.00 4,490,200 +0.86(+1.03%)
Oct 06, 2006 82.93 83.78 82.50 83.14 5,340,900 +0.22(+0.27%)
Oct 05, 2006 82.81 83.21 82.60 82.92 4,956,600 -0.18(-0.22%)
Oct 04, 2006 81.65 83.25 81.63 83.10 6,231,800 +1.45(+1.78%)
Oct 03, 2006 81.88 82.26 81.56 81.65 4,838,500 -0.22(-0.27%)
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.