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 (%)
Apr 30, 2007 58.60 59.70 58.52 59.24 17,340,008 +0.60(+1.03%)
Apr 27, 2007 58.13 58.64 58.00 58.64 10,595,721 +0.16(+0.27%)
Apr 26, 2007 58.54 58.83 58.08 58.48 14,857,620 -0.32(-0.55%)
Apr 25, 2007 57.23 58.95 57.22 58.81 25,581,752 +1.72(+3.02%)
Apr 24, 2007 56.36 57.90 56.36 57.09 37,071,948 +1.90(+3.44%)
Apr 23, 2007 55.16 55.49 55.09 55.18 12,503,979 +0.37(+0.67%)
Apr 20, 2007 55.07 55.15 54.43 54.82 16,114,864 +0.17(+0.31%)
Apr 19, 2007 54.77 54.99 54.48 54.65 16,296,456 -0.30(-0.54%)
Apr 18, 2007 54.95 55.59 54.71 54.95 27,383,418 -1.34(-2.39%)
Apr 17, 2007 55.82 56.60 55.65 56.29 17,708,248 +0.54(+0.98%)
Apr 16, 2007 55.06 55.82 54.90 55.75 11,844,395 +0.72(+1.32%)
Apr 13, 2007 55.50 55.50 54.83 55.02 10,399,767 -0.43(-0.77%)
Apr 12, 2007 55.08 55.54 54.79 55.45 12,224,297 +0.30(+0.54%)
Apr 11, 2007 55.94 56.05 55.03 55.16 10,249,650 -0.75(-1.35%)
Apr 10, 2007 55.87 56.11 55.74 55.91 6,204,889 -0.09(-0.17%)
Apr 09, 2007 55.89 56.19 55.71 56.00 8,368,734 +0.06(+0.10%)
Apr 05, 2007 55.63 56.08 55.50 55.94 5,705,758 +0.18(+0.32%)
Apr 04, 2007 55.53 55.90 55.39 55.76 7,380,382 +0.06(+0.11%)
Apr 03, 2007 55.32 55.78 55.25 55.70 9,887,381 +0.52(+0.93%)
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.