Indicators

International Business Machines (NY: IBM )

167.13 -1.78 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	73.30	73.90	72.73	73.30	12,683,828	-0.66(-0.89%)
May 27, 2010	73.18	73.96	73.01	73.96	13,202,446	+1.85(+2.56%)
May 26, 2010	73.08	73.70	71.98	72.11	6,676	-0.75(-1.04%)
May 25, 2010	71.08	73.12	71.08	72.87	7,170	+0.04(+0.06%)
May 24, 2010	73.30	73.74	72.59	72.83	11,737,447	-0.57(-0.77%)
May 21, 2010	71.49	73.50	71.04	73.39	21,599,322	-1.09(-1.47%)
May 20, 2010	74.45	74.88	72.38	74.49	2,845	-0.92(-1.22%)
May 19, 2010	75.71	76.37	74.80	75.41	14,815,409	-0.64(-0.84%)
May 18, 2010	76.81	77.24	76.02	76.04	160,110	-0.29(-0.38%)
May 17, 2010	76.47	77.10	75.31	76.33	15,249,941	-0.44(-0.57%)
May 14, 2010	76.77	77.05	75.73	76.77	16,952,902	-0.17(-0.22%)
May 13, 2010	76.62	77.89	76.57	76.94	17,939,756	-0.70(-0.90%)
May 12, 2010	74.41	77.74	74.32	77.64	28,411,932	+3.39(+4.56%)
May 11, 2010	74.73	75.15	74.17	74.25	11,105,653	+0.36(+0.49%)
May 10, 2010	73.67	73.97	73.36	73.89	14,463,509	+2.44(+3.42%)
May 07, 2010	72.19	72.79	70.22	71.45	18,088,910	+1.13(+1.61%)
May 06, 2010	72.68	74.86	67.88	70.32	5,169	-3.89(-5.24%)
May 05, 2010	74.24	74.63	73.86	74.21	10,430,637	-0.38(-0.52%)
May 04, 2010	75.04	75.06	73.69	74.59	14,230,466	-0.86(-1.14%)

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.