Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 43.51 43.53 42.87 43.14 14,427,260 +0.27(+0.62%)
Apr 28, 2005 43.51 43.55 42.72 42.87 15,279,860 -0.64(-1.48%)
Apr 27, 2005 42.69 43.59 42.64 43.51 20,595,902 +0.91(+2.15%)
Apr 26, 2005 42.17 43.47 42.16 42.60 22,106,146 +0.46(+1.10%)
Apr 25, 2005 42.41 42.76 41.82 42.14 18,095,652 +0.23(+0.54%)
Apr 22, 2005 41.92 42.19 41.37 41.91 19,450,250 +0.10(+0.24%)
Apr 21, 2005 41.23 41.85 41.11 41.81 28,728,800 +1.14(+2.81%)
Apr 20, 2005 42.63 42.85 40.58 40.67 36,062,928 -1.96(-4.60%)
Apr 19, 2005 43.47 43.60 42.50 42.63 16,396,650 -0.66(-1.53%)
Apr 18, 2005 43.57 43.91 43.00 43.29 23,470,836 -0.03(-0.07%)
Apr 15, 2005 44.61 44.99 43.11 43.32 49,414,124 -3.92(-8.30%)
Apr 14, 2005 47.73 48.23 47.14 47.24 18,452,982 -0.53(-1.10%)
Apr 13, 2005 48.43 48.55 47.57 47.76 12,555,614 -0.67(-1.38%)
Apr 12, 2005 48.51 48.70 48.10 48.43 14,926,602 -0.25(-0.52%)
Apr 11, 2005 49.33 49.45 48.62 48.68 14,690,743 -0.79(-1.60%)
Apr 08, 2005 49.86 49.96 49.41 49.47 9,170,891 -0.47(-0.95%)
Apr 07, 2005 50.26 50.38 49.75 49.95 11,254,138 -0.32(-0.63%)
Apr 06, 2005 50.29 50.48 50.10 50.26 13,876,745 -0.32(-0.64%)
Apr 05, 2005 50.96 51.01 50.41 50.58 8,089,337 -0.42(-0.83%)
Apr 04, 2005 50.87 51.18 50.70 51.01 6,618,581 -0.07(-0.13%)
Apr 01, 2005 51.67 51.82 50.85 51.08 10,130,619 -0.53(-1.03%)
Mar 31, 2005 51.09 51.62 50.95 51.61 7,824,084 +0.40(+0.77%)
Mar 30, 2005 51.01 51.32 51.01 51.21 9,303,163 +0.05(+0.09%)
Mar 29, 2005 51.24 51.43 50.93 51.17 10,748,953 -0.25(-0.48%)
Mar 28, 2005 51.23 51.75 51.18 51.41 7,240,279 +0.19(+0.37%)
Mar 24, 2005 51.28 51.70 51.22 51.22 8,104,743 +0.10(+0.20%)
Mar 23, 2005 50.81 51.49 50.73 51.12 9,689,533 +0.58(+1.14%)
Mar 22, 2005 50.61 51.02 50.41 50.54 7,884,111 -0.01(-0.01%)
Mar 21, 2005 50.50 50.98 50.41 50.55 7,795,399 +0.13(+0.26%)
Mar 18, 2005 50.75 50.77 50.31 50.42 13,353,852 -0.33(-0.65%)
Mar 17, 2005 51.10 51.21 50.66 50.75 9,848,898 -0.45(-0.87%)
Mar 16, 2005 51.24 51.62 50.97 51.19 8,969,206 -0.41(-0.80%)
Mar 15, 2005 51.96 52.11 51.50 51.61 6,486,308 -0.29(-0.57%)
Mar 14, 2005 51.67 51.98 51.67 51.90 6,968,651 +0.22(+0.43%)
Mar 11, 2005 52.10 52.19 51.50 51.68 7,958,127 -0.51(-0.97%)
Mar 10, 2005 52.15 52.41 52.01 52.19 6,060,274 +0.03(+0.06%)
Mar 09, 2005 51.97 52.52 51.96 52.15 7,988,052 +0.12(+0.24%)
Mar 08, 2005 51.79 52.27 51.79 52.03 9,009,047 +0.30(+0.58%)
Mar 07, 2005 52.15 52.24 51.72 51.73 12,478,056 -0.43(-0.83%)
Mar 04, 2005 52.49 52.62 52.16 52.17 8,417,982 -0.02(-0.04%)
Mar 03, 2005 52.61 52.64 52.07 52.19 7,149,796 -0.29(-0.55%)
Mar 02, 2005 52.38 52.93 52.38 52.48 7,910,495 -0.21(-0.41%)
Mar 01, 2005 52.32 52.76 52.29 52.69 6,763,957 +0.41(+0.78%)
Feb 28, 2005 52.26 52.39 52.19 52.28 8,764,689 -0.12(-0.24%)
Feb 25, 2005 52.15 52.41 52.12 52.41 7,221,864 +0.09(+0.17%)
Feb 24, 2005 51.95 52.57 51.87 52.32 7,355,376 +0.30(+0.59%)
Feb 23, 2005 52.12 52.20 51.70 52.01 9,956,380 -0.12(-0.24%)
Feb 22, 2005 52.33 52.80 52.09 52.14 8,543,880 -0.54(-1.02%)
Feb 18, 2005 52.94 53.23 52.46 52.67 7,552,633 -0.27(-0.51%)
Feb 17, 2005 53.37 53.52 52.94 52.94 7,532,978 -0.49(-0.92%)
Feb 16, 2005 53.22 53.63 53.20 53.44 7,908,901 +0.16(+0.31%)
Feb 15, 2005 52.80 53.46 52.79 53.27 7,344,928 +0.43(+0.81%)
Feb 14, 2005 52.61 53.10 52.61 52.84 5,079,829 +0.15(+0.29%)
Feb 11, 2005 52.35 53.07 52.24 52.69 7,488,888 +0.31(+0.58%)
Feb 10, 2005 52.49 52.58 52.13 52.39 8,567,431 +0.03(+0.06%)
Feb 09, 2005 53.16 53.55 52.26 52.35 10,017,116 -0.81(-1.52%)
Feb 08, 2005 53.20 53.45 53.16 53.16 6,270,281 -0.23(-0.42%)
Feb 07, 2005 53.28 53.59 53.27 53.39 5,024,937 +0.01(+0.02%)
Feb 04, 2005 52.53 53.50 52.52 53.37 6,742,177 +0.55(+1.04%)
Feb 03, 2005 53.01 53.05 52.55 52.83 6,956,610 -0.43(-0.81%)
Feb 02, 2005 52.96 53.28 52.88 53.26 6,369,972 +0.25(+0.47%)
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.