International Business Machines (NY: IBM )

141.96 -0.84 (-0.59%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 94.96 98.66 94.85 96.89 14,553,659 +2.37(+2.51%)
Mar 30, 2009 92.00 94.74 91.80 94.52 10,963,723 -4.26(-4.31%)
Mar 26, 2009 98.47 99.18 97.75 98.78 11,434,662 +0.83(+0.85%)
Mar 25, 2009 98.47 99.86 96.09 97.95 12,016,909 -0.35(-0.36%)
Mar 24, 2009 97.69 99.55 97.52 98.30 9,346,638 -0.41(-0.42%)
Mar 23, 2009 95.77 98.71 95.65 98.71 12,407,235 +6.20(+6.70%)
Mar 20, 2009 93.16 95.00 92.18 92.51 12,194,884 -0.02(-0.02%)
Mar 19, 2009 92.84 93.35 91.51 92.53 9,897,877 +0.58(+0.63%)
Mar 18, 2009 89.46 92.90 89.41 91.95 17,954,360 -0.96(-1.03%)
Mar 17, 2009 91.11 92.91 90.45 92.91 11,489,642 +1.69(+1.85%)
Mar 16, 2009 91.65 93.00 90.54 91.22 11,794,473 +0.86(+0.95%)
Mar 13, 2009 90.40 90.65 89.29 90.36 0 -0.04(-0.04%)
Mar 12, 2009 88.59 90.60 87.49 90.40 11,829,150 +1.78(+2.01%)
Mar 11, 2009 87.51 89.54 86.72 88.62 11,823,827 +1.37(+1.57%)
Mar 10, 2009 85.11 87.25 83.64 87.25 15,914,818 +3.77(+4.52%)
Mar 09, 2009 84.70 86.80 83.02 83.48 13,151,705 -2.33(-2.72%)
Mar 06, 2009 87.47 88.25 83.81 85.81 0 -1.67(-1.91%)
Mar 05, 2009 88.13 90.16 87.02 87.48 14,932,403 -2.01(-2.25%)
Mar 04, 2009 88.97 91.24 87.60 89.49 15,391,774 +0.49(+0.55%)
Mar 02, 2009 91.17 91.90 88.83 89.00 15,231,819 -3.03(-3.29%)
Feb 27, 2009 88.12 93.28 88.01 92.03 0 +2.22(+2.47%)
Feb 26, 2009 86.85 90.20 86.33 89.81 17,423,812 +3.91(+4.55%)
Feb 25, 2009 86.00 87.12 82.85 85.90 12,646,605 -0.50(-0.58%)
Feb 24, 2009 84.63 87.08 84.10 86.40 12,915,616 +2.03(+2.41%)
Feb 23, 2009 89.30 89.33 84.19 84.37 13,432,201 -4.42(-4.98%)
Feb 20, 2009 88.05 89.90 87.34 88.79 0 -0.14(-0.16%)
Feb 19, 2009 91.06 92.16 88.45 88.93 12,623,385 -2.58(-2.82%)
Feb 18, 2009 91.17 92.25 90.44 91.51 8,481,657 +0.84(+0.93%)
Feb 17, 2009 91.73 92.49 90.50 90.67 8,906,684 -3.17(-3.38%)
Feb 13, 2009 94.79 95.18 93.57 93.84 6,742,532 -1.23(-1.29%)
Feb 12, 2009 94.41 95.20 92.20 95.07 9,917,636 -0.09(-0.09%)
Feb 11, 2009 93.48 95.77 93.00 95.16 10,765,673 +1.89(+2.03%)
Feb 10, 2009 95.58 96.82 92.96 93.27 13,541,435 -3.55(-3.67%)
Feb 09, 2009 95.93 96.98 94.72 96.82 8,165,754 +0.68(+0.71%)
Feb 06, 2009 92.51 97.10 91.65 96.14 13,063,843 +3.73(+4.04%)
Feb 05, 2009 92.13 93.20 91.22 92.41 11,622,861 -0.42(-0.45%)
Feb 04, 2009 93.74 94.91 91.82 92.83 10,191,729 -0.65(-0.70%)
Feb 03, 2009 91.07 93.73 90.16 93.48 8,866,023 +2.55(+2.80%)
Feb 02, 2009 90.60 91.86 89.69 90.93 9,926,729 -0.72(-0.79%)
Jan 30, 2009 92.23 93.48 91.25 91.65 0 -0.86(-0.93%)
Jan 29, 2009 93.58 94.58 92.02 92.51 9,233,664 -2.31(-2.44%)
Jan 28, 2009 92.70 94.94 91.91 94.82 13,412,353 +3.16(+3.45%)
Jan 27, 2009 91.77 91.97 90.50 91.66 8,720,715 +0.06(+0.07%)
Jan 26, 2009 89.77 92.67 89.52 91.60 9,840,728 +2.11(+2.36%)
Jan 23, 2009 88.40 90.70 87.81 89.49 10,256,388 -0.58(-0.64%)
Jan 22, 2009 89.83 90.74 88.11 90.07 12,350,622 -1.35(-1.48%)
Jan 21, 2009 86.29 91.60 86.00 91.42 24,905,498 +9.44(+11.52%)
Jan 20, 2009 84.76 84.92 81.76 81.98 13,807,648 -2.94(-3.46%)
Jan 16, 2009 84.61 85.74 83.08 84.92 11,245,580 +0.80(+0.95%)
Jan 15, 2009 83.61 84.83 82.26 84.12 11,734,823 +0.93(+1.12%)
Jan 14, 2009 84.20 84.82 82.11 83.19 9,469,992 -2.15(-2.52%)
Jan 13, 2009 85.50 86.59 84.79 85.34 7,657,127 -0.37(-0.43%)
Jan 12, 2009 84.57 86.60 84.42 85.71 8,072,671 +1.01(+1.19%)
Jan 09, 2009 87.05 87.50 84.25 84.70 7,440,255 -2.48(-2.84%)
Jan 08, 2009 87.81 88.14 85.98 87.18 7,231,753 -0.61(-0.69%)
Jan 07, 2009 87.83 88.80 87.12 87.79 8,455,080 -1.44(-1.61%)
Jan 06, 2009 87.11 90.41 86.37 89.23 9,650,534 +2.41(+2.78%)
Jan 05, 2009 86.42 87.67 86.18 86.82 8,315,617 -0.55(-0.63%)
Jan 02, 2009 83.89 87.59 83.89 87.37 7,558,227 +3.21(+3.81%)
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.