Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 43.65 43.72 42.64 42.67 11,366,224 -0.88(-2.01%)
May 27, 2005 43.55 43.62 43.22 43.54 5,602,367 -0.02(-0.05%)
May 26, 2005 43.17 43.72 43.08 43.56 10,326,814 +0.64(+1.50%)
May 25, 2005 42.59 42.94 42.45 42.92 9,709,542 +0.11(+0.25%)
May 24, 2005 43.00 43.21 42.67 42.81 10,023,490 -0.40(-0.91%)
May 23, 2005 43.09 43.46 42.92 43.21 8,428,253 +0.06(+0.13%)
May 20, 2005 43.64 43.64 43.12 43.15 11,208,276 -0.42(-0.97%)
May 19, 2005 43.20 43.85 43.13 43.58 12,448,840 +0.45(+1.05%)
May 18, 2005 42.36 43.38 42.18 43.12 18,255,370 +1.17(+2.79%)
May 17, 2005 41.75 42.03 41.41 41.95 9,093,688 -0.03(-0.07%)
May 16, 2005 41.28 42.07 41.28 41.98 9,741,592 +0.67(+1.61%)
May 13, 2005 40.96 41.71 40.96 41.32 12,661,680 +0.30(+0.74%)
May 12, 2005 41.53 41.68 40.94 41.01 10,733,901 -0.37(-0.90%)
May 11, 2005 41.58 41.62 40.95 41.38 12,245,739 -0.01(-0.03%)
May 10, 2005 42.21 42.22 41.25 41.40 14,134,207 -0.95(-2.24%)
May 09, 2005 42.50 42.62 42.19 42.34 9,945,579 -0.16(-0.37%)
May 06, 2005 42.67 42.88 42.34 42.50 13,723,578 -0.14(-0.32%)
May 05, 2005 44.05 44.11 42.54 42.64 21,906,940 -0.89(-2.05%)
May 04, 2005 43.26 43.60 43.20 43.53 9,760,716 +0.34(+0.80%)
May 03, 2005 43.36 43.46 42.88 43.19 10,971,886 -0.02(-0.05%)
May 02, 2005 43.42 43.65 42.94 43.21 12,806,701 +0.07(+0.17%)
Apr 29, 2005 43.51 43.53 42.87 43.14 14,427,260 +0.27(+0.62%)
Apr 28, 2005 43.51 43.55 42.72 42.87 15,279,860 -0.64(-1.48%)
Apr 27, 2005 42.69 43.59 42.64 43.51 20,595,902 +0.91(+2.15%)
Apr 26, 2005 42.17 43.47 42.16 42.60 22,106,146 +0.46(+1.10%)
Apr 25, 2005 42.41 42.76 41.82 42.14 18,095,652 +0.23(+0.54%)
Apr 22, 2005 41.92 42.19 41.37 41.91 19,450,250 +0.10(+0.24%)
Apr 21, 2005 41.23 41.85 41.11 41.81 28,728,800 +1.14(+2.81%)
Apr 20, 2005 42.63 42.85 40.58 40.67 36,062,928 -1.96(-4.60%)
Apr 19, 2005 43.47 43.60 42.50 42.63 16,396,650 -0.66(-1.53%)
Apr 18, 2005 43.57 43.91 43.00 43.29 23,470,836 -0.03(-0.07%)
Apr 15, 2005 44.61 44.99 43.11 43.32 49,414,124 -3.92(-8.30%)
Apr 14, 2005 47.73 48.23 47.14 47.24 18,452,982 -0.53(-1.10%)
Apr 13, 2005 48.43 48.55 47.57 47.76 12,555,614 -0.67(-1.38%)
Apr 12, 2005 48.51 48.70 48.10 48.43 14,926,602 -0.25(-0.52%)
Apr 11, 2005 49.33 49.45 48.62 48.68 14,690,743 -0.79(-1.60%)
Apr 08, 2005 49.86 49.96 49.41 49.47 9,170,891 -0.47(-0.95%)
Apr 07, 2005 50.26 50.38 49.75 49.95 11,254,138 -0.32(-0.63%)
Apr 06, 2005 50.29 50.48 50.10 50.26 13,876,745 -0.32(-0.64%)
Apr 05, 2005 50.96 51.01 50.41 50.58 8,089,337 -0.42(-0.83%)
Apr 04, 2005 50.87 51.18 50.70 51.01 6,618,581 -0.07(-0.13%)
Apr 01, 2005 51.67 51.82 50.85 51.08 10,130,619 -0.53(-1.03%)
Mar 31, 2005 51.09 51.62 50.95 51.61 7,824,084 +0.40(+0.77%)
Mar 30, 2005 51.01 51.32 51.01 51.21 9,303,163 +0.05(+0.09%)
Mar 29, 2005 51.24 51.43 50.93 51.17 10,748,953 -0.25(-0.48%)
Mar 28, 2005 51.23 51.75 51.18 51.41 7,240,279 +0.19(+0.37%)
Mar 24, 2005 51.28 51.70 51.22 51.22 8,104,743 +0.10(+0.20%)
Mar 23, 2005 50.81 51.49 50.73 51.12 9,689,533 +0.58(+1.14%)
Mar 22, 2005 50.61 51.02 50.41 50.54 7,884,111 -0.01(-0.01%)
Mar 21, 2005 50.50 50.98 50.41 50.55 7,795,399 +0.13(+0.26%)
Mar 18, 2005 50.75 50.77 50.31 50.42 13,353,852 -0.33(-0.65%)
Mar 17, 2005 51.10 51.21 50.66 50.75 9,848,898 -0.45(-0.87%)
Mar 16, 2005 51.24 51.62 50.97 51.19 8,969,206 -0.41(-0.80%)
Mar 15, 2005 51.96 52.11 51.50 51.61 6,486,308 -0.29(-0.57%)
Mar 14, 2005 51.67 51.98 51.67 51.90 6,968,651 +0.22(+0.43%)
Mar 11, 2005 52.10 52.19 51.50 51.68 7,958,127 -0.51(-0.97%)
Mar 10, 2005 52.15 52.41 52.01 52.19 6,060,274 +0.03(+0.06%)
Mar 09, 2005 51.97 52.52 51.96 52.15 7,988,052 +0.12(+0.24%)
Mar 08, 2005 51.79 52.27 51.79 52.03 9,009,047 +0.30(+0.58%)
Mar 07, 2005 52.15 52.24 51.72 51.73 12,478,056 -0.43(-0.83%)
Mar 04, 2005 52.49 52.62 52.16 52.17 8,417,982 -0.02(-0.04%)
Mar 03, 2005 52.61 52.64 52.07 52.19 7,149,796 -0.29(-0.55%)
Mar 02, 2005 52.38 52.93 52.38 52.48 7,910,495 -0.21(-0.41%)
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.