Indicators

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.87	44.48	43.70	44.43	9,396,938	+0.26(+0.58%)
Jul 28, 2006	43.84	44.36	43.77	44.17	7,258,450	+0.46(+1.06%)
Jul 27, 2006	43.52	44.36	43.47	43.70	11,219,696	+0.18(+0.42%)
Jul 26, 2006	43.32	43.79	43.25	43.52	6,743,387	-0.03(-0.08%)
Jul 25, 2006	43.61	43.85	43.22	43.55	9,723,296	-0.06(-0.13%)
Jul 24, 2006	43.00	43.70	43.00	43.61	9,777,137	+0.65(+1.51%)
Jul 21, 2006	43.32	43.33	42.76	42.96	14,588,515	-0.36(-0.82%)
Jul 20, 2006	43.46	43.55	43.16	43.32	21,286,426	-0.34(-0.78%)
Jul 19, 2006	43.62	44.23	43.62	43.66	25,329,566	+1.04(+2.44%)
Jul 18, 2006	42.30	42.71	41.74	42.62	15,203,594	+0.32(+0.76%)
Jul 17, 2006	42.10	42.43	42.01	42.30	11,888,791	+0.07(+0.18%)
Jul 14, 2006	42.61	42.64	42.11	42.22	12,123,496	-0.38(-0.90%)
Jul 13, 2006	43.05	43.20	42.37	42.61	15,254,473	-0.71(-1.64%)
Jul 12, 2006	43.66	43.79	42.94	43.32	14,587,818	-0.57(-1.29%)
Jul 11, 2006	43.76	43.99	43.30	43.89	10,605,315	-0.11(-0.26%)
Jul 10, 2006	43.72	44.09	43.54	44.00	12,466,581	+0.14(+0.33%)
Jul 07, 2006	44.82	44.82	43.69	43.86	11,572,539	-0.96(-2.14%)
Jul 06, 2006	44.53	45.07	44.52	44.82	7,550,134	+0.18(+0.41%)
Jul 05, 2006	44.77	44.99	44.49	44.63	7,053,018	-0.14(-0.32%)

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.