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 (%)
Sep 29, 2006 46.25 46.76 46.18 46.28 8,447,553 -0.03(-0.06%)
Sep 28, 2006 46.22 46.51 46.15 46.30 8,132,720 -0.06(-0.12%)
Sep 27, 2006 46.31 46.69 46.15 46.36 10,414,641 -0.23(-0.50%)
Sep 26, 2006 46.25 46.68 46.14 46.59 8,706,255 +0.28(+0.61%)
Sep 25, 2006 46.11 46.47 45.90 46.31 10,062,977 +0.45(+0.97%)
Sep 22, 2006 46.17 46.38 45.75 45.86 7,702,967 -0.23(-0.49%)
Sep 21, 2006 46.65 47.01 45.94 46.09 15,775,306 -1.02(-2.17%)
Sep 20, 2006 46.52 47.32 46.42 47.11 13,323,927 +0.88(+1.89%)
Sep 19, 2006 46.29 46.36 45.98 46.24 9,010,464 -0.21(-0.45%)
Sep 18, 2006 46.76 46.99 46.41 46.44 7,822,313 -0.40(-0.84%)
Sep 15, 2006 46.99 47.21 46.76 46.84 14,526,597 +0.27(+0.57%)
Sep 14, 2006 46.25 46.87 46.16 46.57 7,552,633 +0.15(+0.32%)
Sep 13, 2006 46.45 46.70 46.22 46.43 8,712,275 -0.04(-0.09%)
Sep 12, 2006 45.82 46.59 45.78 46.47 10,132,389 +0.76(+1.67%)
Sep 11, 2006 45.52 45.86 45.32 45.70 7,639,398 +0.15(+0.33%)
Sep 08, 2006 44.95 45.67 44.81 45.55 7,965,741 +0.71(+1.59%)
Sep 07, 2006 45.12 45.39 44.79 44.84 6,919,780 -0.50(-1.10%)
Sep 06, 2006 45.34 45.57 45.28 45.34 6,600,520 -0.32(-0.71%)
Sep 05, 2006 45.85 46.05 45.52 45.66 7,027,085 -0.32(-0.69%)
Sep 01, 2006 45.82 46.07 45.64 45.98 5,832,737 +0.25(+0.54%)
Aug 31, 2006 45.91 46.03 45.62 45.73 6,704,284 -0.14(-0.31%)
Aug 30, 2006 45.89 46.13 45.65 45.87 7,860,207 -0.10(-0.22%)
Aug 29, 2006 45.21 46.02 45.21 45.97 9,222,773 +0.61(+1.34%)
Aug 28, 2006 45.13 45.44 45.04 45.36 9,312,902 +0.25(+0.55%)
Aug 25, 2006 44.73 45.18 44.69 45.11 6,068,951 +0.28(+0.63%)
Aug 24, 2006 44.56 44.90 44.54 44.83 6,150,227 +0.40(+0.90%)
Aug 23, 2006 44.59 44.88 44.29 44.43 6,065,940 -0.16(-0.35%)
Aug 22, 2006 44.77 44.93 44.39 44.59 7,184,147 -0.19(-0.42%)
Aug 21, 2006 44.90 45.11 44.54 44.77 6,510,036 -0.35(-0.78%)
Aug 18, 2006 44.83 45.16 44.41 45.12 9,560,448 +0.30(+0.67%)
Aug 17, 2006 44.58 44.93 44.35 44.82 9,801,620 +0.16(+0.35%)
Aug 16, 2006 43.76 44.77 43.68 44.67 13,079,391 +1.14(+2.61%)
Aug 15, 2006 43.43 43.56 43.10 43.53 10,598,442 +0.23(+0.52%)
Aug 14, 2006 42.95 43.76 42.69 43.30 8,848,975 +0.68(+1.59%)
Aug 11, 2006 42.55 42.80 42.47 42.63 6,544,211 -0.15(-0.34%)
Aug 10, 2006 42.47 42.97 42.38 42.77 5,690,372 +0.20(+0.46%)
Aug 09, 2006 42.67 43.08 42.58 42.58 7,933,514 +0.03(+0.08%)
Aug 08, 2006 42.71 43.07 42.42 42.54 6,719,335 -0.11(-0.25%)
Aug 07, 2006 42.71 43.03 42.51 42.65 6,853,024 -0.22(-0.51%)
Aug 04, 2006 43.29 43.36 42.54 42.87 8,964,071 -0.24(-0.55%)
Aug 03, 2006 42.92 43.33 42.30 43.11 4,897,445 +0.01(+0.01%)
Aug 02, 2006 43.04 43.45 43.03 43.10 5,814,676 +0.10(+0.24%)
Aug 01, 2006 43.29 43.70 42.78 43.00 7,803,190 -0.72(-1.64%)
Jul 31, 2006 43.17 43.77 43.01 43.72 9,549,470 +0.25(+0.58%)
Jul 28, 2006 43.14 43.65 43.07 43.46 7,376,270 +0.46(+1.06%)
Jul 27, 2006 42.82 43.65 42.78 43.01 11,401,815 +0.18(+0.42%)
Jul 26, 2006 42.63 43.09 42.56 42.82 6,852,847 -0.03(-0.08%)
Jul 25, 2006 42.91 43.15 42.53 42.86 9,881,125 -0.06(-0.13%)
Jul 24, 2006 42.31 43.01 42.31 42.91 9,935,840 +0.64(+1.51%)
Jul 21, 2006 42.63 42.64 42.07 42.28 14,825,317 -0.35(-0.82%)
Jul 20, 2006 42.77 42.85 42.47 42.63 21,631,948 -0.33(-0.78%)
Jul 19, 2006 42.92 43.52 42.92 42.96 25,740,716 +1.02(+2.44%)
Jul 18, 2006 41.62 42.03 41.07 41.94 15,450,380 +0.32(+0.76%)
Jul 17, 2006 41.42 41.76 41.34 41.62 12,081,770 +0.07(+0.18%)
Jul 14, 2006 41.93 41.96 41.44 41.55 12,320,286 -0.38(-0.90%)
Jul 13, 2006 42.36 42.51 41.70 41.93 15,502,085 -0.70(-1.64%)
Jul 12, 2006 42.96 43.09 42.25 42.63 14,824,609 -0.56(-1.29%)
Jul 11, 2006 43.06 43.29 42.60 43.19 10,777,461 -0.11(-0.26%)
Jul 10, 2006 43.02 43.39 42.85 43.30 12,668,940 +0.14(+0.33%)
Jul 07, 2006 44.10 44.10 42.99 43.16 11,760,385 -0.94(-2.14%)
Jul 06, 2006 43.82 44.35 43.81 44.10 7,672,688 +0.18(+0.41%)
Jul 05, 2006 44.05 44.27 43.78 43.92 7,167,503 -0.14(-0.32%)
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.