Indicators

International Business Machines (NY: IBM )

182.73 -0.37 (-0.20%)

Streaming Delayed Price Updated: 10:29 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	55.04	57.18	54.98	56.16	25,109,508	+1.37(+2.51%)
Mar 30, 2009	53.32	54.91	53.21	54.78	18,915,772	-2.47(-4.31%)
Mar 26, 2009	57.07	57.49	56.66	57.25	19,728,286	+0.48(+0.85%)
Mar 25, 2009	57.07	57.88	55.69	56.77	20,732,840	-0.20(-0.36%)
Mar 24, 2009	56.62	57.70	56.52	56.98	16,125,806	-0.24(-0.42%)
Mar 23, 2009	55.51	57.21	55.44	57.21	21,406,272	+3.59(+6.70%)
Mar 20, 2009	54.00	55.06	53.43	53.62	21,039,900	-0.01(-0.02%)
Mar 19, 2009	53.81	54.11	53.04	53.63	17,076,862	+0.33(+0.63%)
Mar 18, 2009	51.85	53.85	51.82	53.29	30,976,756	-0.56(-1.03%)
Mar 17, 2009	52.81	53.85	52.43	53.85	19,823,142	+0.98(+1.85%)
Mar 16, 2009	53.12	53.90	52.48	52.87	20,349,070	+0.50(+0.95%)
Mar 13, 2009	52.40	52.54	51.75	52.37	0	-0.02(-0.04%)
Mar 12, 2009	51.35	52.51	50.71	52.40	20,408,898	+1.03(+2.01%)
Mar 11, 2009	50.72	51.90	50.26	51.36	20,399,714	+0.79(+1.57%)
Mar 10, 2009	49.33	50.57	48.48	50.57	27,457,924	+2.19(+4.52%)
Mar 09, 2009	49.09	50.31	48.12	48.39	22,690,710	-1.35(-2.72%)
Mar 06, 2009	50.70	51.15	48.58	49.74	0	-0.97(-1.91%)
Mar 05, 2009	51.08	52.26	50.44	50.70	25,762,958	-1.17(-2.25%)
Mar 04, 2009	51.57	52.88	50.77	51.87	26,555,512	+0.28(+0.55%)

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.