Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 72.98 73.41 72.74 73.09 15,321,801 -0.16(-0.22%)
May 29, 2008 72.72 73.41 72.66 73.25 13,389,267 +0.10(+0.13%)
May 28, 2008 72.00 73.16 71.72 73.16 17,486,826 +1.25(+1.74%)
May 27, 2008 70.03 71.94 70.03 71.90 12,375,998 +1.76(+2.51%)
May 26, 2008 70.23 70.54 69.90 70.14 0 +0.00(+0.00%)
May 23, 2008 70.23 70.54 69.90 70.14 8,325,000 -0.28(-0.40%)
May 22, 2008 69.77 70.79 69.77 70.42 8,908,894 +0.61(+0.87%)
May 21, 2008 70.62 71.38 69.47 69.81 14,758,490 -0.88(-1.25%)
May 20, 2008 71.19 71.19 70.28 70.69 12,426,330 -0.74(-1.04%)
May 19, 2008 72.11 72.41 71.19 71.43 11,306,815 -0.75(-1.04%)
May 16, 2008 72.55 72.56 71.61 72.19 11,283,022 -0.36(-0.50%)
May 15, 2008 71.91 72.67 71.67 72.55 12,798,494 +0.53(+0.74%)
May 14, 2008 71.45 72.76 71.27 72.02 15,739,656 +0.53(+0.74%)
May 13, 2008 70.66 71.55 70.61 71.49 17,164,192 +0.76(+1.07%)
May 12, 2008 69.93 71.15 69.78 70.73 15,352,139 +0.67(+0.95%)
May 09, 2008 70.24 70.40 69.82 70.06 9,742,646 -0.49(-0.69%)
May 08, 2008 70.14 70.69 69.86 70.55 17,342,268 +0.44(+0.63%)
May 07, 2008 69.34 70.58 69.13 70.11 20,198,116 +0.75(+1.07%)
May 06, 2008 68.62 69.66 68.21 69.36 10,465,581 +0.45(+0.65%)
May 05, 2008 69.06 69.60 68.75 68.92 11,260,392 -0.65(-0.93%)
May 02, 2008 69.63 70.03 68.76 69.57 12,247,334 -0.24(-0.35%)
May 01, 2008 68.37 70.27 68.37 69.81 14,573,792 +1.64(+2.41%)
Apr 30, 2008 69.66 69.75 68.05 68.16 14,392,777 -1.21(-1.75%)
Apr 29, 2008 68.92 69.58 68.92 69.38 12,796,003 +0.66(+0.95%)
Apr 28, 2008 69.24 69.49 68.70 68.72 9,930,841 -0.78(-1.13%)
Apr 25, 2008 70.31 70.31 68.93 69.51 11,184,756 -0.63(-0.89%)
Apr 24, 2008 69.68 70.54 69.31 70.14 10,618,460 +0.37(+0.53%)
Apr 23, 2008 69.85 70.47 69.26 69.76 13,445,529 -0.08(-0.11%)
Apr 22, 2008 69.95 70.23 69.47 69.84 9,592,850 -0.38(-0.55%)
Apr 21, 2008 69.81 70.32 68.93 70.23 12,311,324 -0.03(-0.04%)
Apr 18, 2008 69.98 70.59 69.55 70.25 22,117,594 +0.75(+1.07%)
Apr 17, 2008 69.12 69.87 68.16 69.51 33,642,564 +1.47(+2.17%)
Apr 16, 2008 66.72 68.03 66.17 68.03 34,092,316 +1.86(+2.82%)
Apr 15, 2008 66.13 66.45 65.25 66.17 15,301,535 -0.06(-0.09%)
Apr 14, 2008 65.62 66.61 65.48 66.23 13,722,599 +0.72(+1.10%)
Apr 11, 2008 66.25 66.53 65.23 65.51 16,923,570 -1.57(-2.34%)
Apr 10, 2008 66.04 67.33 66.01 67.08 16,200,798 +1.14(+1.72%)
Apr 09, 2008 65.79 66.48 65.35 65.95 12,074,542 +0.28(+0.43%)
Apr 08, 2008 65.35 66.01 65.10 65.66 12,896,755 -0.02(-0.03%)
Apr 07, 2008 65.72 66.28 65.41 65.69 10,945,128 +0.31(+0.48%)
Apr 04, 2008 65.54 65.84 64.72 65.37 10,151,770 -0.15(-0.22%)
Apr 03, 2008 64.58 65.97 64.30 65.52 12,488,636 +0.68(+1.05%)
Apr 02, 2008 65.98 66.01 64.37 64.84 14,243,961 -0.95(-1.44%)
Apr 01, 2008 65.06 66.85 64.93 65.79 21,028,910 +0.76(+1.17%)
Mar 31, 2008 64.47 65.44 64.01 65.02 17,194,842 +0.32(+0.50%)
Mar 28, 2008 65.43 65.93 64.50 64.70 11,688,319 -0.54(-0.82%)
Mar 27, 2008 65.52 65.62 64.67 65.24 14,939,785 -0.78(-1.19%)
Mar 26, 2008 66.41 66.62 64.92 66.02 17,029,058 -0.60(-0.90%)
Mar 25, 2008 67.26 67.26 66.16 66.62 14,950,441 -0.62(-0.92%)
Mar 24, 2008 66.96 67.65 66.71 67.24 14,870,371 +0.41(+0.62%)
Mar 21, 2008 66.13 66.91 65.88 66.83 20,217,794 +0.00(+0.00%)
Mar 20, 2008 66.13 66.91 65.88 66.83 20,217,440 +0.78(+1.19%)
Mar 19, 2008 66.80 66.92 65.88 66.04 16,493,046 -0.83(-1.24%)
Mar 18, 2008 65.85 66.88 64.27 66.87 17,649,540 +1.62(+2.48%)
Mar 17, 2008 63.82 66.10 63.82 65.26 16,434,175 +0.25(+0.38%)
Mar 14, 2008 65.55 65.80 63.64 65.01 17,237,082 -0.45(-0.69%)
Mar 13, 2008 65.34 65.95 64.18 65.46 16,908,260 -0.66(-0.99%)
Mar 12, 2008 65.76 66.64 65.01 66.11 16,083,607 +0.33(+0.50%)
Mar 11, 2008 65.40 65.83 64.40 65.79 19,464,426 +1.40(+2.18%)
Mar 10, 2008 63.88 65.50 63.88 64.39 17,519,966 +0.04(+0.06%)
Mar 07, 2008 63.17 64.80 63.14 64.35 14,386,858 +0.80(+1.26%)
Mar 06, 2008 64.98 65.03 63.39 63.54 14,198,181 -1.62(-2.49%)
Mar 05, 2008 65.74 65.74 64.52 65.17 14,935,086 -0.18(-0.28%)
Mar 04, 2008 64.04 65.35 63.67 65.35 15,216,270 +0.84(+1.30%)
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.