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 (%)
Apr 28, 2006 47.16 47.22 46.30 46.50 14,523,056 -0.87(-1.84%)
Apr 27, 2006 46.70 47.66 46.70 47.37 14,474,361 +0.30(+0.64%)
Apr 26, 2006 46.78 47.14 46.71 47.07 11,773,134 +0.38(+0.82%)
Apr 25, 2006 46.28 46.82 46.08 46.69 12,140,558 +0.32(+0.68%)
Apr 24, 2006 45.91 46.54 45.80 46.37 11,693,984 +0.25(+0.55%)
Apr 21, 2006 46.59 46.59 45.96 46.12 10,832,176 -0.20(-0.44%)
Apr 20, 2006 46.11 46.79 46.11 46.32 11,044,308 +0.09(+0.20%)
Apr 19, 2006 47.41 47.44 45.89 46.23 18,689,372 -0.82(-1.74%)
Apr 18, 2006 46.25 47.17 46.14 47.05 13,998,924 +0.94(+2.05%)
Apr 17, 2006 46.26 46.83 45.97 46.11 8,205,850 -0.19(-0.41%)
Apr 13, 2006 45.85 46.65 45.81 46.30 8,498,904 +0.69(+1.52%)
Apr 12, 2006 45.80 45.95 45.54 45.60 6,914,999 -0.23(-0.51%)
Apr 11, 2006 46.21 46.34 45.60 45.83 10,552,934 -0.53(-1.14%)
Apr 10, 2006 46.46 46.73 46.31 46.37 6,423,625 -0.21(-0.46%)
Apr 07, 2006 47.21 47.33 46.56 46.58 9,451,195 -0.75(-1.59%)
Apr 06, 2006 47.27 47.62 47.08 47.33 8,754,595 -0.20(-0.43%)
Apr 05, 2006 47.06 47.69 47.05 47.53 9,781,256 +0.41(+0.86%)
Apr 04, 2006 46.90 47.31 46.76 47.13 6,822,567 +0.22(+0.47%)
Apr 03, 2006 46.72 47.21 46.68 46.91 7,298,182 +0.33(+0.72%)
Mar 31, 2006 46.85 47.21 46.47 46.57 10,379,935 -0.41(-0.88%)
Mar 30, 2006 46.81 47.27 46.78 46.99 7,909,787 +0.04(+0.08%)
Mar 29, 2006 46.42 47.18 46.42 46.95 7,777,160 +0.40(+0.85%)
Mar 28, 2006 46.79 47.09 46.47 46.55 7,983,449 -0.37(-0.78%)
Mar 27, 2006 46.86 47.02 46.64 46.92 6,923,675 -0.16(-0.34%)
Mar 24, 2006 46.87 47.28 46.87 47.08 7,434,881 +0.09(+0.19%)
Mar 23, 2006 47.57 47.59 46.83 46.99 9,040,920 -0.71(-1.48%)
Mar 22, 2006 47.07 47.82 47.07 47.69 8,797,978 +0.36(+0.76%)
Mar 21, 2006 47.34 48.00 47.20 47.33 13,110,910 +0.13(+0.27%)
Mar 20, 2006 46.94 47.30 46.87 47.20 6,853,201 +0.16(+0.34%)
Mar 17, 2006 47.07 47.11 46.77 47.04 11,358,079 +0.24(+0.52%)
Mar 16, 2006 47.12 47.28 46.65 46.80 7,613,192 -0.29(-0.61%)
Mar 15, 2006 46.68 47.30 46.67 47.09 9,509,452 +0.28(+0.60%)
Mar 14, 2006 46.03 46.87 46.01 46.81 8,000,093 +0.54(+1.16%)
Mar 13, 2006 46.06 46.53 46.00 46.27 8,094,649 +0.20(+0.44%)
Mar 10, 2006 45.76 46.45 45.76 46.07 8,476,770 +0.31(+0.68%)
Mar 09, 2006 45.89 46.30 45.63 45.76 7,633,024 -0.07(-0.15%)
Mar 08, 2006 45.32 46.08 45.32 45.82 9,862,709 +0.48(+1.06%)
Mar 07, 2006 45.19 45.63 45.10 45.34 7,668,615 +0.16(+0.36%)
Mar 06, 2006 45.13 45.54 45.12 45.18 8,339,185 +0.02(+0.05%)
Mar 03, 2006 44.90 45.65 44.90 45.16 7,710,404 +0.01(+0.03%)
Mar 02, 2006 44.93 45.30 44.92 45.15 7,824,438 +0.02(+0.05%)
Mar 01, 2006 45.29 45.64 45.06 45.12 9,158,673 -0.19(-0.42%)
Feb 28, 2006 45.24 45.49 45.02 45.31 10,554,705 -0.22(-0.48%)
Feb 27, 2006 45.16 45.68 45.15 45.54 6,705,700 +0.30(+0.66%)
Feb 24, 2006 45.55 45.55 45.09 45.24 6,911,457 -0.06(-0.12%)
Feb 23, 2006 45.86 45.94 45.20 45.29 8,817,102 -0.65(-1.41%)
Feb 22, 2006 45.18 46.11 45.16 45.94 9,374,700 +0.48(+1.06%)
Feb 21, 2006 45.24 45.60 45.16 45.46 10,337,438 -0.12(-0.26%)
Feb 17, 2006 45.69 45.76 45.25 45.58 9,382,668 -0.11(-0.25%)
Feb 16, 2006 45.56 45.69 45.25 45.69 9,403,386 +0.03(+0.07%)
Feb 15, 2006 45.67 46.03 45.46 45.66 8,945,656 -0.14(-0.30%)
Feb 14, 2006 45.49 46.00 45.38 45.80 10,757,983 +0.37(+0.81%)
Feb 13, 2006 45.93 46.26 45.28 45.43 9,309,361 -0.50(-1.09%)
Feb 10, 2006 45.41 46.00 45.29 45.93 9,512,108 +0.53(+1.16%)
Feb 09, 2006 45.41 45.63 44.90 45.41 13,473,730 -0.23(-0.50%)
Feb 08, 2006 45.51 45.69 45.31 45.63 8,905,283 +0.54(+1.19%)
Feb 07, 2006 44.90 45.29 44.78 45.09 9,291,476 +0.19(+0.43%)
Feb 06, 2006 45.15 45.15 44.58 44.90 16,943,094 -0.26(-0.58%)
Feb 03, 2006 45.49 45.61 45.02 45.16 17,445,092 -0.71(-1.55%)
Feb 02, 2006 46.00 46.08 45.69 45.87 10,974,896 -0.40(-0.87%)
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.