Skip to main content

International Business Machines (NY: IBM )

211.52 -3.42 (-1.59%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 65.50 66.27 65.26 65.90 12,188,899 +0.75(+1.14%)
Aug 30, 2007 64.70 65.51 64.17 65.15 13,733,848 +0.45(+0.70%)
Aug 29, 2007 63.75 64.93 63.29 64.70 12,483,191 +1.45(+2.29%)
Aug 28, 2007 63.76 64.15 63.04 63.25 10,635,745 -0.81(-1.27%)
Aug 27, 2007 63.82 64.30 63.70 64.06 8,715,112 +0.11(+0.18%)
Aug 24, 2007 62.94 63.96 62.58 63.95 12,498,951 +1.01(+1.61%)
Aug 23, 2007 62.35 63.07 62.13 62.94 14,645,589 +0.82(+1.32%)
Aug 22, 2007 62.17 62.40 61.64 62.12 11,208,099 +0.54(+0.88%)
Aug 21, 2007 61.50 62.18 61.04 61.58 14,977,599 -0.10(-0.16%)
Aug 20, 2007 62.63 62.74 61.63 61.68 17,423,156 -0.95(-1.51%)
Aug 17, 2007 63.18 63.63 61.37 62.63 27,046,900 +0.68(+1.10%)
Aug 16, 2007 62.82 62.92 58.56 61.95 29,611,674 -0.87(-1.38%)
Aug 15, 2007 62.69 63.73 62.07 62.82 20,609,578 -0.46(-0.73%)
Aug 14, 2007 63.72 63.90 63.10 63.28 9,943,353 -0.37(-0.59%)
Aug 13, 2007 63.81 64.35 63.43 63.65 10,582,505 +0.04(+0.06%)
Aug 10, 2007 61.98 64.10 61.95 63.61 16,910,232 +1.08(+1.72%)
Aug 09, 2007 62.56 64.66 62.53 62.53 16,087,280 -1.27(-1.99%)
Aug 08, 2007 64.55 64.72 63.40 63.80 13,600,724 -0.31(-0.48%)
Aug 07, 2007 63.83 64.48 63.39 64.12 14,205,073 -0.20(-0.32%)
Aug 06, 2007 63.23 64.32 63.08 64.32 12,829,180 +0.67(+1.05%)
Aug 03, 2007 64.17 64.34 63.35 63.65 16,947,954 -0.29(-0.46%)
Aug 02, 2007 63.31 64.41 62.97 63.95 20,042,478 +0.67(+1.06%)
Aug 01, 2007 62.34 63.66 62.16 63.27 21,885,418 +0.78(+1.26%)
Jul 31, 2007 64.79 64.79 62.13 62.49 31,545,926 -2.19(-3.38%)
Jul 30, 2007 64.95 65.37 64.11 64.67 26,729,492 -0.62(-0.95%)
Jul 27, 2007 65.86 66.61 65.30 65.30 32,115,888 -0.51(-0.78%)
Jul 26, 2007 66.08 67.10 65.24 65.81 29,787,072 -0.89(-1.33%)
Jul 25, 2007 65.62 66.85 65.08 66.70 20,080,480 +1.09(+1.66%)
Jul 24, 2007 65.13 66.08 64.96 65.61 18,591,260 -0.12(-0.18%)
Jul 23, 2007 64.88 65.75 64.86 65.72 14,238,148 +0.89(+1.37%)
Jul 20, 2007 64.86 65.43 64.35 64.84 20,728,530 -0.59(-0.91%)
Jul 19, 2007 64.95 65.78 64.75 65.43 30,601,522 +2.70(+4.30%)
Jul 18, 2007 62.26 63.18 62.14 62.73 17,896,852 +0.18(+0.28%)
Jul 17, 2007 61.93 62.95 61.81 62.56 13,479,802 +0.63(+1.01%)
Jul 16, 2007 61.31 62.14 61.23 61.93 15,696,856 +0.60(+0.98%)
Jul 13, 2007 61.42 61.67 61.05 61.33 12,614,697 -0.38(-0.62%)
Jul 12, 2007 61.75 61.92 61.12 61.72 16,897,928 +0.10(+0.17%)
Jul 11, 2007 61.16 61.90 61.13 61.61 10,428,276 +0.27(+0.43%)
Jul 10, 2007 61.30 61.64 61.13 61.35 10,994,905 -0.19(-0.31%)
Jul 09, 2007 61.57 61.75 61.11 61.54 10,706,222 -0.03(-0.06%)
Jul 06, 2007 60.87 61.93 60.80 61.57 15,895,959 +0.55(+0.91%)
Jul 05, 2007 60.04 61.21 59.85 61.02 11,812,090 +0.83(+1.38%)
Jul 03, 2007 59.58 60.47 59.43 60.19 7,472,597 +0.89(+1.50%)
Jul 02, 2007 59.52 59.75 59.06 59.30 8,326,709 -0.14(-0.23%)
Jun 29, 2007 59.92 60.19 58.79 59.44 12,427,511 -0.40(-0.66%)
Jun 28, 2007 59.59 60.38 59.42 59.83 9,616,580 +0.29(+0.49%)
Jun 27, 2007 59.16 59.56 58.96 59.54 9,568,593 +0.06(+0.09%)
Jun 26, 2007 59.35 59.90 59.20 59.48 9,260,135 +0.13(+0.22%)
Jun 25, 2007 59.16 59.73 59.02 59.35 15,009,649 +0.37(+0.63%)
Jun 22, 2007 59.84 60.11 58.98 58.98 19,163,216 -1.22(-2.03%)
Jun 21, 2007 59.86 60.43 59.64 60.20 9,882,364 +0.34(+0.57%)
Jun 20, 2007 60.15 60.44 59.83 59.86 11,584,022 -0.28(-0.47%)
Jun 19, 2007 59.26 60.24 59.24 60.15 10,214,019 +0.66(+1.11%)
Jun 18, 2007 59.45 59.67 59.24 59.48 11,285,479 +0.14(+0.23%)
Jun 15, 2007 58.86 59.41 58.67 59.35 16,702,630 +0.70(+1.19%)
Jun 14, 2007 58.23 58.87 58.06 58.65 9,148,048 +0.41(+0.71%)
Jun 13, 2007 58.08 58.32 57.66 58.24 11,400,399 +0.44(+0.76%)
Jun 12, 2007 58.23 58.27 57.69 57.80 9,877,937 -0.50(-0.85%)
Jun 11, 2007 58.10 58.73 57.89 58.29 9,132,827 +0.08(+0.15%)
Jun 08, 2007 57.59 58.29 57.46 58.21 14,548,731 +0.72(+1.25%)
Jun 07, 2007 57.84 58.26 57.36 57.49 25,479,574 -0.34(-0.60%)
Jun 06, 2007 59.38 59.59 57.82 57.84 54,487,888 -1.94(-3.24%)
Jun 05, 2007 59.99 60.17 59.60 59.77 9,289,352 -0.22(-0.37%)
Jun 04, 2007 60.15 60.20 59.63 59.99 8,098,315 -0.18(-0.29%)
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.