International Business Machines (NY: IBM )

125.36 USD +0.19 (+0.15%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 115.99 117.35 115.55 116.69 6,883,600 +1.32(+1.14%)
Aug 30, 2007 114.57 116.00 113.62 115.37 7,756,100 +0.80(+0.70%)
Aug 29, 2007 112.88 114.98 112.07 114.57 7,049,800 +2.57(+2.29%)
Aug 28, 2007 112.90 113.59 111.63 112.00 6,006,467 -1.44(-1.27%)
Aug 27, 2007 113.00 113.85 112.80 113.44 4,921,802 +0.20(+0.18%)
Aug 24, 2007 111.45 113.25 110.81 113.24 7,058,700 +1.79(+1.61%)
Aug 23, 2007 110.40 111.68 110.01 111.45 8,271,000 +1.45(+1.32%)
Aug 22, 2007 110.09 110.50 109.15 110.00 6,329,700 +0.96(+0.88%)
Aug 21, 2007 108.90 110.11 108.08 109.04 8,458,500 -0.18(-0.16%)
Aug 20, 2007 110.90 111.10 109.13 109.22 9,839,612 -1.68(-1.51%)
Aug 17, 2007 111.87 112.67 108.66 110.90 15,274,558 +1.21(+1.10%)
Aug 16, 2007 111.23 111.42 103.70 109.69 16,722,998 -1.54(-1.38%)
Aug 15, 2007 111.00 112.85 109.91 111.23 11,639,123 -0.82(-0.73%)
Aug 14, 2007 112.83 113.15 111.74 112.05 5,615,443 -0.66(-0.59%)
Aug 13, 2007 112.99 113.95 112.31 112.71 5,976,400 +0.07(+0.06%)
Aug 10, 2007 109.75 113.50 109.70 112.64 9,549,942 +1.91(+1.72%)
Aug 09, 2007 110.77 114.49 110.73 110.73 9,085,185 -2.25(-1.99%)
Aug 08, 2007 114.30 114.60 112.26 112.98 7,680,919 -0.55(-0.48%)
Aug 07, 2007 113.02 114.17 112.25 113.53 8,022,221 -0.36(-0.32%)
Aug 06, 2007 111.97 113.89 111.70 113.89 7,245,195 +1.18(+1.05%)
Aug 03, 2007 113.63 113.92 112.18 112.71 9,571,245 -0.52(-0.46%)
Aug 02, 2007 112.10 114.05 111.50 113.23 11,318,857 +1.19(+1.06%)
Aug 01, 2007 110.39 112.73 110.06 112.04 12,359,645 +1.39(+1.26%)
Jul 31, 2007 114.72 114.72 110.02 110.65 17,815,354 -3.87(-3.38%)
Jul 30, 2007 115.00 115.75 113.52 114.52 15,095,304 -1.10(-0.95%)
Jul 27, 2007 116.62 117.95 115.62 115.62 18,137,235 -0.91(-0.78%)
Jul 26, 2007 117.01 118.82 115.52 116.53 16,822,053 -1.57(-1.33%)
Jul 25, 2007 116.19 118.38 115.24 118.10 11,340,318 +1.93(+1.66%)
Jul 24, 2007 115.32 117.00 115.02 116.17 10,499,291 -0.21(-0.18%)
Jul 23, 2007 114.88 116.43 114.85 116.38 8,040,900 +1.57(+1.37%)
Jul 20, 2007 114.85 115.86 113.94 114.81 11,706,300 -1.05(-0.91%)
Jul 19, 2007 115.00 116.48 114.65 115.86 17,282,009 +4.78(+4.30%)
Jul 18, 2007 110.25 111.88 110.04 111.08 10,107,129 +0.31(+0.28%)
Jul 17, 2007 109.66 111.47 109.45 110.77 7,612,629 +1.11(+1.01%)
Jul 16, 2007 108.57 110.04 108.42 109.66 8,864,696 +1.06(+0.98%)
Jul 13, 2007 108.75 109.20 108.10 108.60 7,124,067 -0.68(-0.62%)
Jul 12, 2007 109.35 109.65 108.22 109.28 9,542,993 +0.18(+0.16%)
Jul 11, 2007 108.30 109.60 108.25 109.10 5,889,300 +0.47(+0.43%)
Jul 10, 2007 108.55 109.15 108.25 108.63 6,209,300 -0.34(-0.31%)
Jul 09, 2007 109.02 109.35 108.20 108.97 6,046,268 -0.06(-0.06%)
Jul 06, 2007 107.79 109.66 107.66 109.03 8,977,138 +0.98(+0.91%)
Jul 05, 2007 106.31 108.39 105.98 108.05 6,670,800 +1.47(+1.38%)
Jul 03, 2007 105.50 107.08 105.24 106.58 4,220,100 +1.57(+1.50%)
Jul 02, 2007 105.39 105.80 104.58 105.01 4,702,454 -0.24(-0.23%)
Jun 29, 2007 106.10 106.58 104.10 105.25 7,018,355 -0.70(-0.66%)
Jun 28, 2007 105.52 106.92 105.22 105.95 5,430,900 +0.52(+0.49%)
Jun 27, 2007 104.75 105.47 104.40 105.43 5,403,800 +0.10(+0.09%)
Jun 26, 2007 105.10 106.06 104.82 105.33 5,229,600 +0.23(+0.22%)
Jun 25, 2007 104.75 105.77 104.50 105.10 8,476,600 +0.66(+0.63%)
Jun 22, 2007 105.96 106.44 104.44 104.44 10,822,300 -2.16(-2.03%)
Jun 21, 2007 106.00 107.00 105.61 106.60 5,581,000 +0.60(+0.57%)
Jun 20, 2007 106.50 107.02 105.95 106.00 6,542,000 -0.50(-0.47%)
Jun 19, 2007 104.93 106.66 104.90 106.50 5,768,300 +1.17(+1.11%)
Jun 18, 2007 105.27 105.65 104.89 105.33 6,373,400 +0.24(+0.23%)
Jun 15, 2007 104.22 105.19 103.88 105.09 9,432,700 +1.24(+1.19%)
Jun 14, 2007 103.10 104.24 102.81 103.85 5,166,300 +0.73(+0.71%)
Jun 13, 2007 102.85 103.26 102.10 103.12 6,438,300 +0.78(+0.76%)
Jun 12, 2007 103.11 103.18 102.15 102.34 5,578,500 -0.88(-0.85%)
Jun 11, 2007 102.87 104.00 102.50 103.22 5,157,704 +0.15(+0.15%)
Jun 08, 2007 101.97 103.21 101.75 103.07 8,216,300 +1.27(+1.25%)
Jun 07, 2007 102.41 103.17 101.56 101.80 14,389,421 -0.61(-0.60%)
Jun 06, 2007 105.15 105.51 102.39 102.41 30,771,676 -3.43(-3.24%)
Jun 05, 2007 106.23 106.55 105.54 105.84 5,246,100 -0.39(-0.37%)
Jun 04, 2007 106.50 106.59 105.58 106.23 4,573,470 -0.31(-0.29%)
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.