International Business Machines (NY: IBM )

144.22 USD -1.95 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 101.11 103.00 100.97 102.21 10,050,399 +1.04(+1.03%)
Apr 27, 2007 100.30 101.17 100.06 101.17 6,141,359 +0.27(+0.27%)
Apr 26, 2007 101.00 101.50 100.21 100.90 8,611,588 -0.56(-0.55%)
Apr 25, 2007 98.74 101.70 98.73 101.46 14,827,375 +2.97(+3.02%)
Apr 24, 2007 97.23 99.90 97.23 98.49 21,487,178 +3.28(+3.45%)
Apr 23, 2007 95.16 95.73 95.05 95.21 7,247,400 +0.63(+0.67%)
Apr 20, 2007 95.02 95.15 93.91 94.58 9,340,296 +0.29(+0.31%)
Apr 19, 2007 94.50 94.87 94.00 94.29 9,445,548 -0.51(-0.54%)
Apr 18, 2007 94.80 95.91 94.40 94.80 15,871,634 -2.32(-2.39%)
Apr 17, 2007 96.30 97.66 96.02 97.12 10,263,833 +0.94(+0.98%)
Apr 16, 2007 94.99 96.30 94.72 96.18 6,865,100 +1.25(+1.32%)
Apr 13, 2007 95.75 95.75 94.59 94.93 6,027,783 -0.74(-0.77%)
Apr 12, 2007 95.03 95.82 94.53 95.67 7,085,294 +0.51(+0.54%)
Apr 11, 2007 96.51 96.70 94.95 95.16 5,940,774 -1.30(-1.35%)
Apr 10, 2007 96.40 96.80 96.16 96.46 3,596,400 -0.16(-0.17%)
Apr 09, 2007 96.43 96.94 96.12 96.62 4,850,581 +0.10(+0.10%)
Apr 05, 2007 95.98 96.75 95.75 96.52 3,307,100 +0.31(+0.32%)
Apr 04, 2007 95.80 96.45 95.57 96.21 4,277,725 +0.11(+0.11%)
Apr 03, 2007 95.45 96.23 95.33 96.10 5,730,800 +0.89(+0.93%)
Apr 02, 2007 94.51 95.50 94.06 95.21 5,883,600 +0.95(+1.01%)
Mar 30, 2007 94.24 94.75 93.57 94.26 7,638,050 -0.31(-0.33%)
Mar 29, 2007 94.66 95.11 93.96 94.57 6,851,500 +0.31(+0.33%)
Mar 28, 2007 93.90 95.02 93.80 94.26 8,127,957 -0.47(-0.50%)
Mar 27, 2007 94.71 95.03 94.20 94.73 4,695,800 -0.27(-0.28%)
Mar 26, 2007 95.00 95.25 94.32 95.00 6,729,345 -0.03(-0.03%)
Mar 23, 2007 94.82 95.22 94.65 95.03 4,412,483 -0.16(-0.17%)
Mar 22, 2007 95.10 95.44 94.65 95.19 5,700,350 -0.17(-0.18%)
Mar 21, 2007 94.50 95.81 93.83 95.36 7,665,695 +0.86(+0.91%)
Mar 20, 2007 94.00 94.53 93.55 94.50 4,560,000 +0.51(+0.54%)
Mar 19, 2007 93.95 94.32 93.39 93.99 4,568,062 +0.74(+0.79%)
Mar 16, 2007 94.45 94.45 93.02 93.25 8,728,450 -0.20(-0.21%)
Mar 15, 2007 93.40 93.97 93.10 93.45 5,909,949 -0.31(-0.33%)
Mar 14, 2007 92.65 94.03 92.10 93.76 8,714,065 +1.05(+1.13%)
Mar 13, 2007 94.11 94.47 92.62 92.71 7,539,000 -1.40(-1.49%)
Mar 12, 2007 93.55 94.17 92.97 94.11 5,531,300 +0.83(+0.89%)
Mar 09, 2007 93.48 94.00 92.82 93.28 6,332,400 +0.28(+0.30%)
Mar 08, 2007 94.50 94.82 92.52 93.00 7,403,900 -0.94(-1.00%)
Mar 07, 2007 93.97 94.85 93.62 93.94 10,269,100 +0.14(+0.15%)
Mar 06, 2007 92.40 93.89 92.26 93.80 9,184,200 +1.99(+2.17%)
Mar 05, 2007 90.25 92.15 90.10 91.81 10,315,713 +0.91(+1.00%)
Mar 02, 2007 92.00 92.37 90.84 90.90 9,451,300 -1.37(-1.48%)
Mar 01, 2007 90.25 93.05 88.77 92.27 12,865,732 -0.67(-0.72%)
Feb 28, 2007 93.71 94.09 92.47 92.94 12,191,600 -1.02(-1.09%)
Feb 27, 2007 96.00 96.01 92.88 93.96 11,997,800 -2.95(-3.04%)
Feb 26, 2007 97.86 97.86 96.46 96.91 5,922,491 -0.82(-0.84%)
Feb 23, 2007 98.40 98.44 97.41 97.73 6,355,800 -0.77(-0.78%)
Feb 22, 2007 98.80 99.50 97.77 98.50 5,900,100 -0.59(-0.60%)
Feb 21, 2007 99.35 99.37 98.70 99.09 4,302,400 -0.27(-0.27%)
Feb 20, 2007 98.66 99.46 98.55 99.36 3,848,100 +0.37(+0.37%)
Feb 16, 2007 99.12 99.25 98.63 98.99 4,800,700 +0.07(+0.07%)
Feb 15, 2007 99.06 99.52 98.48 98.92 5,568,600 -0.28(-0.28%)
Feb 14, 2007 98.50 99.43 98.25 99.20 5,644,733 +0.91(+0.93%)
Feb 13, 2007 98.60 98.74 97.80 98.29 5,702,815 -0.29(-0.29%)
Feb 12, 2007 98.80 99.20 98.22 98.58 5,331,043 +0.03(+0.03%)
Feb 09, 2007 99.52 99.70 97.81 98.55 6,100,400 -1.07(-1.07%)
Feb 08, 2007 98.90 99.74 98.65 99.62 6,152,300 +0.08(+0.08%)
Feb 07, 2007 99.80 100.36 99.12 99.54 7,698,200 -0.31(-0.31%)
Feb 06, 2007 100.00 100.40 99.54 99.85 6,532,800 -0.53(-0.53%)
Feb 05, 2007 99.17 100.44 98.90 100.38 8,184,800 +1.21(+1.22%)
Feb 02, 2007 99.10 99.73 98.88 99.17 6,657,000 +0.17(+0.17%)
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.