International Business Machines (NY: IBM )

143.88 USD -2.29 (-1.57%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 104.55 106.05 102.85 103.21 10,654,419 -0.50(-0.48%)
Apr 29, 2009 101.98 105.00 101.67 103.71 9,783,646 +1.44(+1.41%)
Apr 28, 2009 99.36 102.73 99.25 102.27 11,110,412 +2.32(+2.32%)
Apr 27, 2009 99.61 101.69 99.29 99.95 8,610,108 -0.13(-0.13%)
Apr 24, 2009 101.17 101.58 99.50 100.08 10,157,513 -1.34(-1.32%)
Apr 23, 2009 102.65 102.78 99.80 101.42 9,440,313 -1.13(-1.10%)
Apr 22, 2009 101.17 103.86 101.06 102.55 12,119,975 +0.30(+0.29%)
Apr 21, 2009 98.41 102.48 98.20 102.25 15,226,533 +1.82(+1.81%)
Apr 20, 2009 100.29 101.19 99.21 100.43 12,531,561 -0.84(-0.83%)
Apr 17, 2009 101.18 102.04 99.69 101.27 10,218,764 -0.16(-0.16%)
Apr 16, 2009 99.74 101.92 99.18 101.43 9,259,421 +2.58(+2.61%)
Apr 15, 2009 98.23 99.06 96.44 98.85 8,164,190 -0.42(-0.42%)
Apr 14, 2009 99.08 99.95 98.27 99.27 6,276,922 -0.68(-0.68%)
Apr 13, 2009 100.28 101.65 99.04 99.95 7,797,142 -1.75(-1.72%)
Apr 09, 2009 102.01 102.45 100.25 101.70 8,014,029 +0.51(+0.50%)
Apr 08, 2009 99.45 101.55 99.00 101.19 7,295,453 +2.44(+2.47%)
Apr 07, 2009 100.17 100.50 98.52 98.75 8,768,391 -2.81(-2.77%)
Apr 06, 2009 100.90 101.85 100.00 101.56 8,819,796 -0.66(-0.65%)
Apr 03, 2009 99.73 102.66 99.71 102.22 10,964,564 +1.40(+1.39%)
Apr 02, 2009 99.15 101.99 98.38 100.82 16,218,913 +3.21(+3.29%)
Apr 01, 2009 96.13 98.00 95.70 97.61 12,212,834 +0.72(+0.74%)
Mar 31, 2009 94.96 98.66 94.85 96.89 14,553,659 +2.37(+2.51%)
Mar 30, 2009 92.00 94.74 91.80 94.52 10,963,723 -4.26(-4.31%)
Mar 26, 2009 98.47 99.18 97.75 98.78 11,434,662 +0.83(+0.85%)
Mar 25, 2009 98.47 99.86 96.09 97.95 12,016,909 -0.35(-0.36%)
Mar 24, 2009 97.69 99.55 97.52 98.30 9,346,638 -0.41(-0.42%)
Mar 23, 2009 95.77 98.71 95.65 98.71 12,407,235 +6.20(+6.70%)
Mar 20, 2009 93.16 95.00 92.18 92.51 12,194,884 -0.02(-0.02%)
Mar 19, 2009 92.84 93.35 91.51 92.53 9,897,877 +0.58(+0.63%)
Mar 18, 2009 89.46 92.90 89.41 91.95 17,954,361 -0.96(-1.03%)
Mar 17, 2009 91.11 92.91 90.45 92.91 11,489,642 +1.69(+1.85%)
Mar 16, 2009 91.65 93.00 90.54 91.22 11,794,473 +0.86(+0.95%)
Mar 13, 2009 90.40 90.65 89.29 90.36 0 -0.04(-0.04%)
Mar 12, 2009 88.59 90.60 87.49 90.40 11,829,150 +1.78(+2.01%)
Mar 11, 2009 87.51 89.54 86.72 88.62 11,823,827 +1.37(+1.57%)
Mar 10, 2009 85.11 87.25 83.64 87.25 15,914,818 +3.77(+4.52%)
Mar 09, 2009 84.70 86.80 83.02 83.48 13,151,705 -2.33(-2.72%)
Mar 06, 2009 87.47 88.25 83.81 85.81 0 -1.67(-1.91%)
Mar 05, 2009 88.13 90.16 87.02 87.48 14,932,403 -2.01(-2.25%)
Mar 04, 2009 88.97 91.24 87.60 89.49 15,391,774 +0.49(+0.55%)
Mar 02, 2009 91.17 91.90 88.83 89.00 15,231,819 -3.03(-3.29%)
Feb 27, 2009 88.12 93.28 88.01 92.03 0 +2.22(+2.47%)
Feb 26, 2009 86.85 90.20 86.33 89.81 17,423,811 +3.91(+4.55%)
Feb 25, 2009 86.00 87.12 82.85 85.90 12,646,605 -0.50(-0.58%)
Feb 24, 2009 84.63 87.08 84.10 86.40 12,915,616 +2.03(+2.41%)
Feb 23, 2009 89.30 89.33 84.19 84.37 13,432,201 -4.42(-4.98%)
Feb 20, 2009 88.05 89.90 87.34 88.79 0 -0.14(-0.16%)
Feb 19, 2009 91.06 92.16 88.45 88.93 12,623,385 -2.58(-2.82%)
Feb 18, 2009 91.17 92.25 90.44 91.51 8,481,657 +0.84(+0.93%)
Feb 17, 2009 91.73 92.49 90.50 90.67 8,906,684 -3.17(-3.38%)
Feb 13, 2009 94.79 95.18 93.57 93.84 6,742,532 -1.23(-1.29%)
Feb 12, 2009 94.41 95.20 92.20 95.07 9,917,636 -0.09(-0.09%)
Feb 11, 2009 93.48 95.77 93.00 95.16 10,765,673 +1.89(+2.03%)
Feb 10, 2009 95.58 96.82 92.96 93.27 13,541,435 -3.55(-3.67%)
Feb 09, 2009 95.93 96.98 94.72 96.82 8,165,754 +0.68(+0.71%)
Feb 06, 2009 92.51 97.10 91.65 96.14 13,063,843 +3.73(+4.04%)
Feb 05, 2009 92.13 93.20 91.22 92.41 11,622,861 -0.42(-0.45%)
Feb 04, 2009 93.74 94.91 91.82 92.83 10,191,729 -0.65(-0.70%)
Feb 03, 2009 91.07 93.73 90.16 93.48 8,866,023 +2.55(+2.80%)
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.