Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 46.22 46.59 46.06 46.42 9,648,630 -0.11(-0.24%)
Dec 29, 2005 46.76 46.91 46.43 46.53 7,009,201 -0.36(-0.77%)
Dec 28, 2005 46.93 47.20 46.76 46.90 6,793,882 +0.03(+0.06%)
Dec 27, 2005 47.14 47.72 46.81 46.87 7,751,839 -0.28(-0.59%)
Dec 23, 2005 47.44 47.55 47.09 47.14 6,403,262 +0.15(+0.31%)
Dec 22, 2005 46.65 47.00 46.48 47.00 11,639,977 +0.06(+0.12%)
Dec 21, 2005 46.57 47.44 46.57 46.94 12,123,736 +0.36(+0.78%)
Dec 20, 2005 46.85 46.93 46.34 46.58 9,342,650 -0.16(-0.34%)
Dec 19, 2005 47.00 47.21 46.68 46.74 8,827,726 -0.34(-0.73%)
Dec 16, 2005 47.38 47.44 46.87 47.08 13,100,109 -0.09(-0.19%)
Dec 15, 2005 46.81 47.23 46.73 47.17 10,900,349 +0.23(+0.48%)
Dec 14, 2005 47.24 47.41 46.85 46.95 12,681,512 -0.33(-0.69%)
Dec 13, 2005 47.72 47.95 47.16 47.27 22,214,160 -1.27(-2.62%)
Dec 12, 2005 49.14 49.33 48.43 48.55 10,702,383 -0.57(-1.16%)
Dec 09, 2005 49.02 49.19 48.75 49.12 11,442,011 -0.30(-0.61%)
Dec 08, 2005 50.02 50.21 48.95 49.41 10,246,955 -0.69(-1.38%)
Dec 07, 2005 50.26 50.78 49.95 50.10 9,356,462 -0.24(-0.47%)
Dec 06, 2005 50.01 50.74 50.01 50.34 8,626,041 +0.40(+0.80%)
Dec 05, 2005 49.92 50.06 49.53 49.94 7,124,651 -0.12(-0.25%)
Dec 02, 2005 50.26 50.35 49.90 50.06 8,376,370 -0.32(-0.63%)
Dec 01, 2005 50.35 50.68 50.29 50.38 8,266,586 +0.18(+0.35%)
Nov 30, 2005 50.29 50.62 50.11 50.21 10,662,365 -0.11(-0.22%)
Nov 29, 2005 50.36 50.79 50.27 50.32 9,113,874 -0.01(-0.01%)
Nov 28, 2005 50.15 50.51 50.12 50.32 9,204,003 +0.18(+0.35%)
Nov 25, 2005 50.23 50.44 50.05 50.15 3,894,335 +0.00(+0.00%)
Nov 23, 2005 49.77 50.48 49.67 50.15 9,560,625 +0.46(+0.92%)
Nov 22, 2005 49.06 49.74 49.06 49.69 10,246,423 +0.40(+0.80%)
Nov 21, 2005 49.47 49.62 49.14 49.30 8,513,424 -0.27(-0.55%)
Nov 18, 2005 49.70 49.70 49.23 49.57 14,140,404 +0.50(+1.01%)
Nov 17, 2005 48.67 49.12 48.43 49.07 9,373,461 +0.20(+0.40%)
Nov 16, 2005 48.26 48.90 48.22 48.87 11,853,348 +0.57(+1.18%)
Nov 15, 2005 47.46 48.51 47.46 48.30 12,095,405 +0.66(+1.39%)
Nov 14, 2005 47.58 48.00 47.50 47.64 6,932,883 -0.11(-0.22%)
Nov 11, 2005 47.55 47.91 47.52 47.75 8,572,566 +0.32(+0.67%)
Nov 10, 2005 46.70 47.61 46.48 47.43 8,379,026 +0.65(+1.39%)
Nov 09, 2005 46.71 47.06 46.59 46.78 6,969,891 -0.18(-0.37%)
Nov 08, 2005 47.11 47.38 46.94 46.96 6,725,178 -0.26(-0.55%)
Nov 07, 2005 46.93 47.35 46.91 47.22 7,888,715 +0.34(+0.73%)
Nov 04, 2005 46.82 47.04 46.68 46.87 6,784,320 +0.07(+0.16%)
Nov 03, 2005 46.05 46.89 45.92 46.80 13,618,397 +1.02(+2.23%)
Nov 02, 2005 45.86 46.25 45.54 45.78 11,416,512 -0.30(-0.65%)
Nov 01, 2005 46.22 46.39 45.91 46.08 10,010,033 -0.16(-0.35%)
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%)
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.