Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 44.80 44.87 43.76 43.79 11,074,736 -0.90(-2.01%)
May 27, 2005 44.69 44.77 44.36 44.69 5,458,694 -0.02(-0.05%)
May 26, 2005 44.31 44.87 44.22 44.71 10,061,982 +0.66(+1.50%)
May 25, 2005 43.71 44.07 43.57 44.05 9,460,540 +0.11(+0.25%)
May 24, 2005 44.13 44.35 43.80 43.94 9,766,437 -0.41(-0.92%)
May 23, 2005 44.22 44.60 44.05 44.35 8,212,109 +0.06(+0.13%)
May 20, 2005 44.79 44.79 44.26 44.29 10,920,839 -0.43(-0.97%)
May 19, 2005 44.34 45.00 44.26 44.72 12,129,588 +0.46(+1.05%)
May 18, 2005 43.47 44.53 43.29 44.26 17,787,210 +1.20(+2.79%)
May 17, 2005 42.85 43.14 42.50 43.06 8,860,479 -0.03(-0.07%)
May 16, 2005 42.36 43.17 42.36 43.09 9,491,768 +0.68(+1.61%)
May 13, 2005 42.04 42.81 42.03 42.40 12,336,970 +0.31(+0.74%)
May 12, 2005 42.62 42.77 42.02 42.09 10,458,630 -0.38(-0.90%)
May 11, 2005 42.68 42.71 42.03 42.47 11,931,695 -0.01(-0.03%)
May 10, 2005 43.33 43.33 42.33 42.49 13,771,734 -0.97(-2.24%)
May 09, 2005 43.62 43.74 43.30 43.46 9,690,524 -0.16(-0.37%)
May 06, 2005 43.80 44.00 43.45 43.62 13,371,635 -0.14(-0.32%)
May 05, 2005 45.21 45.27 43.66 43.76 21,345,134 -0.92(-2.05%)
May 04, 2005 44.40 44.75 44.34 44.68 9,510,402 +0.35(+0.80%)
May 03, 2005 44.50 44.61 44.01 44.32 10,690,511 -0.02(-0.05%)
May 02, 2005 44.56 44.80 44.07 44.35 12,478,272 +0.08(+0.17%)
Apr 29, 2005 44.66 44.68 44.00 44.27 14,057,272 +0.27(+0.62%)
Apr 28, 2005 44.66 44.69 43.85 44.00 14,888,006 -0.66(-1.48%)
Apr 27, 2005 43.82 44.73 43.76 44.66 20,067,718 +0.94(+2.15%)
Apr 26, 2005 43.29 44.62 43.27 43.72 21,539,232 +0.48(+1.10%)
Apr 25, 2005 43.53 43.89 42.92 43.24 17,631,588 +0.23(+0.54%)
Apr 22, 2005 43.02 43.30 42.46 43.01 18,951,446 +0.10(+0.24%)
Apr 21, 2005 42.31 42.95 42.20 42.91 27,992,046 +1.17(+2.81%)
Apr 20, 2005 43.75 43.97 41.64 41.74 35,138,088 -2.01(-4.60%)
Apr 19, 2005 44.62 44.75 43.62 43.75 15,976,157 -0.68(-1.53%)
Apr 18, 2005 44.72 45.06 44.13 44.43 22,868,924 -0.03(-0.07%)
Apr 15, 2005 45.79 46.17 44.24 44.46 48,146,892 -4.02(-8.30%)
Apr 14, 2005 48.98 49.50 48.38 48.48 17,979,754 -0.54(-1.10%)
Apr 13, 2005 49.71 49.83 48.83 49.02 12,233,624 -0.68(-1.38%)
Apr 12, 2005 49.79 49.99 49.37 49.70 14,543,808 -0.26(-0.52%)
Apr 11, 2005 50.63 50.75 49.90 49.96 14,313,997 -0.81(-1.60%)
Apr 08, 2005 51.17 51.27 50.72 50.77 8,935,702 -0.49(-0.95%)
Apr 07, 2005 51.59 51.70 51.06 51.26 10,965,524 -0.32(-0.63%)
Apr 06, 2005 51.61 51.81 51.42 51.59 13,520,874 -0.33(-0.64%)
Apr 05, 2005 52.30 52.36 51.74 51.92 7,881,886 -0.43(-0.83%)
Apr 04, 2005 52.21 52.52 52.03 52.35 6,448,847 -0.07(-0.13%)
Apr 01, 2005 53.03 53.18 52.19 52.42 9,870,818 -0.54(-1.03%)
Mar 31, 2005 52.43 52.98 52.29 52.96 7,623,435 +0.41(+0.77%)
Mar 30, 2005 52.35 52.67 52.35 52.56 9,064,583 +0.05(+0.09%)
Mar 29, 2005 52.59 52.78 52.27 52.51 10,473,295 -0.26(-0.48%)
Mar 28, 2005 52.58 53.11 52.52 52.77 7,054,602 +0.20(+0.37%)
Mar 24, 2005 52.63 53.06 52.57 52.57 7,896,896 +0.10(+0.20%)
Mar 23, 2005 52.15 52.84 52.06 52.47 9,441,044 +0.59(+1.14%)
Mar 22, 2005 51.94 52.36 51.74 51.87 7,681,923 -0.01(-0.01%)
Mar 21, 2005 51.83 52.33 51.74 51.88 7,595,485 +0.13(+0.26%)
Mar 18, 2005 52.08 52.11 51.64 51.75 13,011,392 -0.34(-0.65%)
Mar 17, 2005 52.45 52.56 51.99 52.08 9,596,322 -0.46(-0.87%)
Mar 16, 2005 52.59 52.98 52.31 52.54 8,739,190 -0.42(-0.80%)
Mar 15, 2005 53.32 53.48 52.86 52.96 6,319,966 -0.30(-0.57%)
Mar 14, 2005 53.03 53.35 53.03 53.27 6,789,940 +0.23(+0.43%)
Mar 11, 2005 53.47 53.56 52.86 53.04 7,754,040 -0.52(-0.97%)
Mar 10, 2005 53.53 53.79 53.38 53.56 5,904,858 +0.03(+0.07%)
Mar 09, 2005 53.34 53.90 53.33 53.53 7,783,198 +0.13(+0.24%)
Mar 08, 2005 53.15 53.65 53.15 53.40 8,778,009 +0.31(+0.58%)
Mar 07, 2005 53.53 53.62 53.09 53.09 12,158,056 -0.45(-0.83%)
Mar 04, 2005 53.87 54.01 53.53 53.54 8,202,102 -0.02(-0.04%)
Mar 03, 2005 53.99 54.03 53.44 53.56 6,966,438 -0.30(-0.55%)
Mar 02, 2005 53.76 54.33 53.76 53.86 7,707,630 -0.22(-0.41%)
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.