Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 76.75 75.87 75.87 75.87 7,286,655 -0.97(-1.26%)
Dec 30, 2009 76.06 76.90 75.74 76.84 6,671,741 +0.42(+0.55%)
Dec 29, 2009 76.67 76.72 76.39 76.42 7,218,990 -0.27(-0.35%)
Dec 28, 2009 75.92 76.69 75.77 76.69 10,007,957 +1.01(+1.33%)
Dec 24, 2009 75.29 75.68 75.05 75.68 7,358,564 +0.33(+0.44%)
Dec 23, 2009 75.18 75.35 74.94 75.35 7,121,219 +0.04(+0.05%)
Dec 22, 2009 74.94 75.34 74.88 75.31 9,550,387 +0.74(+0.99%)
Dec 21, 2009 74.07 74.73 74.00 74.57 8,232,437 +0.43(+0.58%)
Dec 18, 2009 74.17 74.42 73.61 74.14 15,711,669 +0.30(+0.40%)
Dec 17, 2009 74.19 74.51 73.68 73.84 10,195,959 -1.08(-1.44%)
Dec 16, 2009 74.62 75.12 74.39 74.92 11,011,135 +0.45(+0.60%)
Dec 15, 2009 75.04 75.27 74.16 74.47 13,857,825 -0.83(-1.11%)
Dec 14, 2009 75.27 75.34 75.13 75.31 8,973,982 +0.14(+0.19%)
Dec 11, 2009 74.78 75.22 74.60 75.16 11,385,783 +0.20(+0.26%)
Dec 10, 2009 74.27 75.04 74.24 74.97 12,211,207 +0.55(+0.74%)
Dec 09, 2009 73.44 74.42 73.09 74.42 10,475,743 +0.92(+1.25%)
Dec 08, 2009 73.59 73.81 73.12 73.49 9,232,728 -0.14(-0.19%)
Dec 07, 2009 73.54 73.92 73.37 73.63 7,150,494 -0.12(-0.17%)
Dec 04, 2009 74.42 74.71 73.03 73.76 12,195,300 -0.17(-0.24%)
Dec 03, 2009 73.96 74.46 73.76 73.93 9,937,610 +0.20(+0.27%)
Dec 02, 2009 73.80 74.42 73.70 73.73 7,935,672 -0.42(-0.57%)
Dec 01, 2009 73.78 74.42 73.64 74.16 11,349,929 +0.92(+1.26%)
Nov 30, 2009 72.52 73.38 72.40 73.23 10,873,981 +0.38(+0.52%)
Nov 27, 2009 72.21 73.39 72.02 72.86 5,726,615 -0.92(-1.24%)
Nov 25, 2009 74.12 74.32 73.66 73.77 6,851,129 -0.38(-0.51%)
Nov 24, 2009 74.13 74.38 73.70 74.15 8,319,606 -0.16(-0.21%)
Nov 23, 2009 74.02 74.73 73.99 74.31 12,083,029 +0.72(+0.98%)
Nov 20, 2009 73.71 74.01 73.30 73.59 9,238,495 -0.34(-0.45%)
Nov 19, 2009 73.77 74.10 73.33 73.92 9,158,569 -0.35(-0.48%)
Nov 18, 2009 74.22 74.39 73.93 74.28 6,849,563 +0.09(+0.12%)
Nov 17, 2009 73.86 74.57 73.84 74.19 13,381,428 -0.12(-0.17%)
Nov 16, 2009 73.71 74.33 73.63 74.31 13,496,047 +0.68(+0.93%)
Nov 13, 2009 73.51 74.07 73.19 73.63 8,603,797 +0.45(+0.61%)
Nov 12, 2009 73.38 73.99 73.09 73.18 9,209,990 -0.54(-0.73%)
Nov 11, 2009 73.35 73.78 73.00 73.72 11,267,570 +0.16(+0.22%)
Nov 10, 2009 72.62 73.64 72.55 73.56 11,118,571 +0.53(+0.72%)
Nov 09, 2009 71.83 73.03 71.58 73.03 13,396,501 +1.45(+2.03%)
Nov 06, 2009 71.01 71.58 70.85 71.58 8,591,188 +0.39(+0.55%)
Nov 05, 2009 70.78 71.58 70.71 71.18 11,564,713 +0.88(+1.25%)
Nov 04, 2009 70.40 71.00 70.23 70.30 10,961,258 +0.08(+0.11%)
Nov 03, 2009 69.28 70.24 69.28 70.23 9,845,860 +0.35(+0.50%)
Nov 02, 2009 70.00 70.67 69.26 69.88 12,161,941 -0.03(-0.04%)
Oct 30, 2009 71.08 72.05 69.83 69.91 13,313,056 -1.31(-1.84%)
Oct 29, 2009 70.80 71.31 70.48 71.22 10,926,950 +0.79(+1.13%)
Oct 28, 2009 69.83 70.53 69.48 70.42 15,148,785 +0.49(+0.70%)
Oct 27, 2009 69.66 70.79 69.06 69.93 16,296,860 +0.31(+0.45%)
Oct 26, 2009 69.91 70.97 69.29 69.62 11,280,896 -0.14(-0.21%)
Oct 23, 2009 70.47 70.61 69.55 69.76 11,731,772 -1.35(-1.90%)
Oct 22, 2009 69.99 71.29 69.75 71.11 10,398,292 +1.05(+1.51%)
Oct 21, 2009 70.82 71.94 70.05 70.06 12,374,324 -1.13(-1.59%)
Oct 20, 2009 70.69 71.29 70.58 71.19 15,149,354 -0.14(-0.20%)
Oct 19, 2009 70.57 71.50 70.49 71.33 12,956,544 +0.82(+1.17%)
Oct 16, 2009 71.38 71.70 70.28 70.50 33,158,550 -3.67(-4.95%)
Oct 15, 2009 73.93 74.19 73.22 74.18 20,553,300 -0.21(-0.29%)
Oct 14, 2009 74.02 74.54 73.40 74.39 16,468,799 +0.77(+1.05%)
Oct 13, 2009 73.16 73.84 73.15 73.62 13,080,292 -0.01(-0.02%)
Oct 12, 2009 72.98 73.67 72.57 73.63 13,337,345 +0.64(+0.88%)
Oct 09, 2009 70.96 73.03 70.89 72.99 22,642,018 +2.11(+2.98%)
Oct 08, 2009 71.01 71.28 70.63 70.88 11,216,346 +0.54(+0.77%)
Oct 07, 2009 70.20 71.20 70.10 70.34 10,294,341 +0.00(+0.00%)
Oct 06, 2009 69.78 70.47 69.68 70.34 11,488,897 +0.93(+1.34%)
Oct 05, 2009 68.92 69.66 68.47 69.41 9,788,128 +0.42(+0.61%)
Oct 02, 2009 68.05 69.36 67.96 68.98 13,086,953 +0.65(+0.95%)
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.