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 (%)
Feb 28, 2007 52.92 53.14 52.22 52.49 21,587,858 -0.58(-1.09%)
Feb 27, 2007 54.22 54.22 52.45 53.06 21,244,692 -1.67(-3.04%)
Feb 26, 2007 55.27 55.27 54.48 54.73 10,487,048 -0.46(-0.84%)
Feb 23, 2007 55.57 55.59 55.01 55.19 11,254,315 -0.43(-0.78%)
Feb 22, 2007 55.80 56.19 55.22 55.63 10,447,400 -0.33(-0.60%)
Feb 21, 2007 56.11 56.12 55.74 55.96 7,618,327 -0.15(-0.27%)
Feb 20, 2007 55.72 56.17 55.66 56.11 6,813,891 +0.21(+0.37%)
Feb 16, 2007 55.98 56.05 55.70 55.90 8,500,675 +0.04(+0.07%)
Feb 15, 2007 55.94 56.20 55.62 55.86 9,860,407 -0.16(-0.28%)
Feb 14, 2007 55.63 56.15 55.49 56.02 9,995,217 +0.51(+0.93%)
Feb 13, 2007 55.68 55.76 55.23 55.51 10,098,064 -0.16(-0.29%)
Feb 12, 2007 55.80 56.02 55.47 55.67 9,439,761 +0.02(+0.03%)
Feb 09, 2007 56.20 56.30 55.24 55.66 10,802,074 -0.60(-1.07%)
Feb 08, 2007 55.85 56.33 55.71 56.26 10,893,974 +0.05(+0.08%)
Feb 07, 2007 56.36 56.68 55.98 56.21 13,631,324 -0.18(-0.31%)
Feb 06, 2007 56.47 56.70 56.21 56.39 11,567,731 -0.30(-0.53%)
Feb 05, 2007 56.01 56.72 55.85 56.69 14,492,954 +0.68(+1.22%)
Feb 02, 2007 55.97 56.32 55.84 56.01 11,787,654 +0.10(+0.17%)
Feb 01, 2007 55.89 56.01 55.32 55.91 11,705,670 -0.08(-0.15%)
Jan 31, 2007 55.80 56.18 55.54 55.99 11,414,210 -0.12(-0.22%)
Jan 30, 2007 55.67 56.16 55.63 56.12 12,710,197 +0.47(+0.84%)
Jan 29, 2007 55.18 55.72 55.03 55.65 12,917,017 +0.62(+1.12%)
Jan 26, 2007 55.07 55.25 54.69 55.03 10,218,977 -0.03(-0.06%)
Jan 25, 2007 54.90 55.30 54.90 55.07 10,980,739 +0.06(+0.11%)
Jan 24, 2007 54.83 55.11 54.54 55.01 10,093,079 +0.18(+0.33%)
Jan 23, 2007 54.73 54.99 54.33 54.83 18,304,596 -0.02(-0.03%)
Jan 22, 2007 54.45 54.91 54.28 54.84 23,976,730 +0.53(+0.98%)
Jan 19, 2007 53.65 54.70 53.40 54.31 46,102,352 -1.85(-3.30%)
Jan 18, 2007 56.36 56.45 55.86 56.16 25,982,242 -0.32(-0.57%)
Jan 17, 2007 56.86 56.98 56.42 56.49 14,521,108 -0.45(-0.79%)
Jan 16, 2007 56.14 56.95 56.08 56.94 17,002,766 +0.84(+1.49%)
Jan 12, 2007 55.90 56.30 55.63 56.10 11,751,355 +0.39(+0.70%)
Jan 11, 2007 55.91 56.42 55.63 55.71 14,166,965 -0.14(-0.24%)
Jan 10, 2007 55.63 55.94 55.31 55.85 15,484,555 -0.67(-1.18%)
Jan 09, 2007 55.95 56.66 55.95 56.51 19,669,464 +0.66(+1.18%)
Jan 08, 2007 55.63 56.19 55.54 55.85 18,309,200 +0.84(+1.52%)
Jan 05, 2007 55.12 55.32 54.73 55.02 12,786,869 -0.50(-0.91%)
Jan 04, 2007 54.92 55.79 54.71 55.52 18,689,018 +0.59(+1.07%)
Jan 03, 2007 54.88 55.57 54.36 54.93 16,285,272 +0.07(+0.12%)
Dec 29, 2006 54.78 55.28 54.68 54.86 7,890,132 +0.10(+0.19%)
Dec 28, 2006 54.84 55.01 54.71 54.76 7,971,585 -0.13(-0.24%)
Dec 27, 2006 54.38 54.91 54.37 54.89 8,095,358 +0.87(+1.61%)
Dec 26, 2006 53.65 54.11 53.61 54.02 4,034,929 +0.23(+0.43%)
Dec 22, 2006 54.07 54.20 53.79 53.79 5,367,924 -0.37(-0.69%)
Dec 21, 2006 54.09 54.50 53.95 54.16 7,801,065 -0.05(-0.09%)
Dec 20, 2006 54.27 54.50 54.05 54.22 6,474,799 +0.00(+0.00%)
Dec 19, 2006 53.71 54.44 53.60 54.22 8,735,295 +0.32(+0.59%)
Dec 18, 2006 53.62 54.31 53.54 53.90 14,138,988 +0.08(+0.15%)
Dec 15, 2006 54.00 54.10 53.68 53.82 14,318,892 -0.03(-0.06%)
Dec 14, 2006 53.63 54.06 53.39 53.85 8,223,380 +0.33(+0.62%)
Dec 13, 2006 53.53 53.84 53.37 53.52 11,405,711 +0.37(+0.69%)
Dec 12, 2006 52.86 53.57 52.69 53.15 13,808,572 +0.27(+0.51%)
Dec 11, 2006 52.93 53.28 52.84 52.88 6,125,259 -0.12(-0.23%)
Dec 08, 2006 52.89 53.31 52.79 53.01 7,330,763 -0.21(-0.39%)
Dec 07, 2006 53.09 53.33 52.83 53.22 7,633,201 +0.06(+0.12%)
Dec 06, 2006 53.36 53.58 53.09 53.15 10,535,227 -0.20(-0.38%)
Dec 05, 2006 52.81 53.45 52.77 53.36 12,193,502 +0.55(+1.04%)
Dec 04, 2006 52.24 53.06 52.10 52.81 13,294,356 +1.28(+2.48%)
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.