Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 60.60 61.47 59.61 59.82 18,382,128 -0.29(-0.48%)
Apr 29, 2009 59.11 60.86 58.93 60.11 16,879,778 +0.83(+1.41%)
Apr 28, 2009 57.59 59.54 57.53 59.28 19,168,856 +1.34(+2.32%)
Apr 27, 2009 57.73 58.94 57.55 57.93 14,855,067 -0.08(-0.13%)
Apr 24, 2009 58.64 58.88 57.67 58.01 17,524,814 -0.78(-1.32%)
Apr 23, 2009 59.50 59.57 57.84 58.78 16,287,424 -0.66(-1.10%)
Apr 22, 2009 58.64 60.20 58.58 59.44 20,910,660 +0.17(+0.29%)
Apr 21, 2009 57.04 59.40 56.92 59.26 26,270,422 +1.05(+1.81%)
Apr 20, 2009 58.13 58.65 57.50 58.21 21,620,772 -0.49(-0.83%)
Apr 17, 2009 58.64 59.14 57.78 58.70 17,630,490 -0.09(-0.16%)
Apr 16, 2009 57.81 59.07 57.49 58.79 15,975,330 +1.50(+2.61%)
Apr 15, 2009 56.93 57.42 55.90 57.29 14,085,722 -0.24(-0.42%)
Apr 14, 2009 57.43 57.93 56.96 57.54 10,829,608 -0.39(-0.68%)
Apr 13, 2009 58.12 58.92 57.40 57.93 13,452,452 -1.01(-1.72%)
Apr 09, 2009 59.13 59.38 58.11 58.95 13,826,649 +0.30(+0.50%)
Apr 08, 2009 57.64 58.86 57.38 58.65 12,586,885 +1.41(+2.47%)
Apr 07, 2009 58.06 58.25 57.10 57.24 15,128,153 -1.63(-2.77%)
Apr 06, 2009 58.48 59.03 57.96 58.86 15,216,843 -0.38(-0.65%)
Apr 03, 2009 57.80 59.50 57.79 59.25 18,917,222 +0.81(+1.39%)
Apr 02, 2009 57.47 59.11 57.02 58.44 27,982,580 +1.86(+3.29%)
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.